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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.36 | 1.35 | 1.36 | -0.44% | 7.09 | 2.34% |
| 2026-02-12 | 1.37 | 1.37 | 1.37 | 1.37 | -0.07% | 5.80 | 1.89% |
| 2026-02-11 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | 5.15 | 1.68% |
| 2026-02-10 | 1.38 | 1.38 | 1.37 | 1.37 | +0.22% | 5.48 | 1.78% |
| 2026-02-09 | 1.37 | 1.37 | 1.37 | 1.37 | +2.01% | 9.98 | 3.26% |
| 2026-02-06 | 1.34 | 1.35 | 1.34 | 1.34 | -1.68% | 12.37 | 4.12% |
| 2026-02-05 | 1.36 | 1.37 | 1.36 | 1.37 | -0.87% | 7.92 | 2.60% |
| 2026-02-04 | 1.36 | 1.38 | 1.36 | 1.38 | -0.65% | 9.24 | 3.02% |
| 2026-02-03 | 1.39 | 1.39 | 1.38 | 1.39 | +2.13% | 12.73 | 4.11% |
| 2026-02-02 | 1.39 | 1.39 | 1.36 | 1.36 | -2.65% | 12.71 | 4.14% |
| 2026-01-30 | 1.40 | 1.40 | 1.39 | 1.40 | -0.92% | 7.30 | 2.33% |
| 2026-01-29 | 1.41 | 1.41 | 1.40 | 1.41 | -0.63% | 5.82 | 1.85% |
| 2026-01-28 | 1.41 | 1.42 | 1.41 | 1.42 | +1.07% | 10.41 | 3.29% |
| 2026-01-27 | 1.40 | 1.41 | 1.39 | 1.40 | +1.15% | 9.34 | 2.98% |
| 2026-01-26 | 1.40 | 1.40 | 1.39 | 1.39 | -1.00% | 7.45 | 2.39% |
| 2026-01-23 | 1.41 | 1.42 | 1.40 | 1.40 | -0.57% | 9.52 | 3.03% |
| 2026-01-22 | 1.40 | 1.41 | 1.39 | 1.41 | +2.03% | 9.81 | 3.13% |
| 2026-01-21 | 1.38 | 1.39 | 1.37 | 1.38 | -0.36% | 6.15 | 1.99% |
| 2026-01-20 | 1.40 | 1.40 | 1.38 | 1.39 | -0.65% | 5.53 | 1.78% |
| 2026-01-19 | 1.39 | 1.40 | 1.39 | 1.40 | -1.06% | 7.29 | 2.34% |