广发纳指100ETF sz.159941
1.59
+1.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.58 | 1.59 | 1.57 | 1.59 | +1.73% | 16.18 | 4.55% |
| 2026-05-21 | 1.55 | 1.57 | 1.55 | 1.56 | +1.83% | 21.41 | 6.11% |
| 2026-05-20 | 1.51 | 1.53 | 1.50 | 1.53 | +0.86% | 18.18 | 5.35% |
| 2026-05-19 | 1.52 | 1.53 | 1.51 | 1.52 | -0.26% | 17.72 | 5.21% |
| 2026-05-18 | 1.54 | 1.55 | 1.52 | 1.52 | -2.56% | 28.87 | 8.39% |
| 2026-05-15 | 1.58 | 1.58 | 1.55 | 1.56 | -0.82% | 22.24 | 6.31% |
| 2026-05-14 | 1.59 | 1.59 | 1.57 | 1.58 | +0.38% | 13.92 | 3.93% |
| 2026-05-13 | 1.55 | 1.57 | 1.55 | 1.57 | +0.83% | 14.00 | 4.00% |
| 2026-05-12 | 1.57 | 1.57 | 1.56 | 1.56 | -1.20% | 10.97 | 3.12% |
| 2026-05-11 | 1.57 | 1.58 | 1.56 | 1.58 | +2.40% | 11.49 | 3.26% |
| 2026-05-08 | 1.53 | 1.54 | 1.52 | 1.54 | +0.20% | 14.43 | 4.20% |
| 2026-05-07 | 1.51 | 1.54 | 1.51 | 1.54 | +2.74% | 19.53 | 5.70% |
| 2026-05-06 | 1.50 | 1.50 | 1.49 | 1.50 | +2.75% | 16.03 | 4.78% |
| 2026-04-30 | 1.46 | 1.47 | 1.45 | 1.46 | +0.28% | 10.97 | 3.35% |
| 2026-04-29 | 1.45 | 1.46 | 1.45 | 1.45 | -0.34% | 9.94 | 3.05% |
| 2026-04-28 | 1.45 | 1.46 | 1.45 | 1.46 | +0.48% | 14.36 | 4.39% |
| 2026-04-27 | 1.43 | 1.46 | 1.43 | 1.45 | +2.26% | 18.26 | 5.64% |
| 2026-04-24 | 1.42 | 1.42 | 1.42 | 1.42 | +0.07% | 7.90 | 2.48% |
| 2026-04-23 | 1.42 | 1.42 | 1.41 | 1.42 | +0.71% | 14.36 | 4.52% |
| 2026-04-22 | 1.40 | 1.41 | 1.40 | 1.41 | +0.50% | 12.07 | 3.84% |