广发中证全指原材料ETF sz.159944
1.57
+3.01%
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 | 1.53 | 1.58 | 1.53 | 1.57 | +3.01% | 0.18 | 26.79% |
| 2026-05-21 | 1.58 | 1.59 | 1.52 | 1.53 | -2.30% | 0.19 | 28.40% |
| 2026-05-20 | 1.54 | 1.57 | 1.53 | 1.56 | +0.19% | 0.18 | 26.07% |
| 2026-05-19 | 1.57 | 1.57 | 1.53 | 1.56 | -0.95% | 0.24 | 35.30% |
| 2026-05-18 | 1.56 | 1.59 | 1.56 | 1.57 | -1.32% | 0.14 | 20.38% |
| 2026-05-15 | 1.64 | 1.64 | 1.59 | 1.59 | -3.04% | 0.19 | 26.63% |
| 2026-05-14 | 1.69 | 1.70 | 1.65 | 1.65 | -2.78% | 0.23 | 30.61% |
| 2026-05-13 | 1.68 | 1.70 | 1.68 | 1.69 | +0.48% | 0.22 | 28.23% |
| 2026-05-12 | 1.70 | 1.71 | 1.67 | 1.68 | -0.35% | 0.17 | 23.18% |
| 2026-05-11 | 1.69 | 1.70 | 1.68 | 1.69 | +0.12% | 0.14 | 18.37% |
| 2026-05-08 | 1.69 | 1.69 | 1.67 | 1.69 | -0.24% | 0.17 | 21.75% |
| 2026-05-07 | 1.75 | 1.75 | 1.68 | 1.69 | -0.53% | 0.16 | 20.24% |
| 2026-05-06 | 1.66 | 1.70 | 1.65 | 1.70 | +2.97% | 0.23 | 28.79% |
| 2026-04-30 | 1.67 | 1.67 | 1.64 | 1.65 | -0.90% | 0.17 | 22.00% |
| 2026-04-29 | 1.61 | 1.67 | 1.60 | 1.67 | +3.60% | 0.15 | 19.11% |
| 2026-04-28 | 1.63 | 1.63 | 1.60 | 1.61 | -1.17% | 0.14 | 18.73% |
| 2026-04-27 | 1.63 | 1.64 | 1.63 | 1.63 | -0.79% | 0.13 | 16.82% |
| 2026-04-24 | 1.63 | 1.65 | 1.61 | 1.64 | +0.86% | 0.18 | 23.73% |
| 2026-04-23 | 1.66 | 1.67 | 1.62 | 1.63 | -2.34% | 0.18 | 23.06% |
| 2026-04-22 | 1.65 | 1.67 | 1.65 | 1.67 | +0.18% | 0.12 | 14.87% |