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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.67 | 1.64 | 1.66 | +0.54% | 0.14 | 17.43% |
| 2026-04-20 | 1.65 | 1.67 | 1.65 | 1.65 | -0.06% | 0.15 | 19.52% |
| 2026-04-17 | 1.66 | 1.67 | 1.65 | 1.66 | -0.18% | 0.07 | 8.47% |
| 2026-04-16 | 1.63 | 1.66 | 1.62 | 1.66 | +2.28% | 0.17 | 20.59% |
| 2026-04-15 | 1.65 | 1.66 | 1.62 | 1.62 | -1.28% | 0.13 | 15.88% |
| 2026-04-14 | 1.65 | 1.65 | 1.63 | 1.64 | +0.86% | 0.19 | 23.08% |
| 2026-04-13 | 1.61 | 1.63 | 1.61 | 1.63 | +0.93% | 0.15 | 17.93% |
| 2026-04-10 | 1.62 | 1.64 | 1.61 | 1.61 | -0.06% | 0.14 | 16.23% |
| 2026-04-09 | 1.61 | 1.62 | 1.60 | 1.61 | -0.31% | 0.13 | 15.07% |
| 2026-04-08 | 1.57 | 1.62 | 1.57 | 1.62 | +4.18% | 0.15 | 18.33% |
| 2026-04-07 | 1.53 | 1.56 | 1.53 | 1.55 | +1.70% | 0.15 | 19.18% |
| 2026-04-03 | 1.54 | 1.55 | 1.52 | 1.53 | -1.04% | 0.17 | 21.16% |
| 2026-04-02 | 1.58 | 1.58 | 1.53 | 1.54 | -1.84% | 0.20 | 23.22% |
| 2026-04-01 | 1.56 | 1.57 | 1.56 | 1.57 | +2.14% | 0.17 | 19.10% |
| 2026-03-31 | 1.57 | 1.57 | 1.53 | 1.54 | -1.60% | 0.20 | 23.37% |
| 2026-03-30 | 1.54 | 1.57 | 1.53 | 1.56 | +1.16% | 0.17 | 19.83% |
| 2026-03-27 | 1.51 | 1.56 | 1.50 | 1.55 | +2.18% | 0.14 | 16.76% |
| 2026-03-26 | 1.52 | 1.54 | 1.50 | 1.51 | -1.17% | 0.09 | 11.08% |
| 2026-03-25 | 1.51 | 1.55 | 1.51 | 1.53 | +2.54% | 0.12 | 13.93% |
| 2026-03-24 | 1.48 | 1.50 | 1.44 | 1.49 | +2.75% | 0.17 | 21.73% |