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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.41 | 1.39 | 1.40 | -0.28% | 12.23 | 3.89% |
| 2026-04-20 | 1.41 | 1.41 | 1.40 | 1.40 | 0.00% | 7.59 | 2.40% |
| 2026-04-17 | 1.41 | 1.41 | 1.40 | 1.40 | -0.57% | 7.98 | 2.53% |
| 2026-04-16 | 1.41 | 1.41 | 1.41 | 1.41 | +2.10% | 11.57 | 3.66% |
| 2026-04-15 | 1.39 | 1.39 | 1.38 | 1.38 | +1.77% | 11.41 | 3.68% |
| 2026-04-14 | 1.36 | 1.36 | 1.36 | 1.36 | +1.57% | 7.96 | 2.61% |
| 2026-04-13 | 1.34 | 1.34 | 1.33 | 1.34 | -0.67% | 9.04 | 3.02% |
| 2026-04-10 | 1.35 | 1.36 | 1.34 | 1.35 | +0.82% | 8.43 | 2.78% |
| 2026-04-09 | 1.33 | 1.34 | 1.33 | 1.34 | -1.04% | 12.53 | 4.19% |
| 2026-04-08 | 1.32 | 1.35 | 1.32 | 1.35 | +5.14% | 17.20 | 5.74% |
| 2026-04-07 | 1.29 | 1.29 | 1.28 | 1.28 | 0.00% | 5.31 | 1.84% |
| 2026-04-03 | 1.30 | 1.30 | 1.28 | 1.28 | 0.00% | 5.58 | 1.93% |
| 2026-04-02 | 1.29 | 1.29 | 1.28 | 1.28 | -1.46% | 8.13 | 2.82% |
| 2026-04-01 | 1.28 | 1.31 | 1.28 | 1.30 | +4.16% | 12.39 | 4.29% |
| 2026-03-31 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 9.46 | 3.37% |
| 2026-03-30 | 1.25 | 1.26 | 1.24 | 1.25 | -1.72% | 12.44 | 4.44% |
| 2026-03-27 | 1.26 | 1.28 | 1.26 | 1.28 | -0.39% | 7.78 | 2.73% |
| 2026-03-26 | 1.29 | 1.29 | 1.28 | 1.28 | -0.85% | 5.85 | 2.03% |
| 2026-03-25 | 1.29 | 1.29 | 1.28 | 1.29 | +0.86% | 11.29 | 3.91% |
| 2026-03-24 | 1.27 | 1.28 | 1.26 | 1.28 | +1.91% | 13.86 | 4.87% |