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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.51 | 1.51 | 1.45 | 1.45 | -3.90% | 0.18 | 23.47% |
| 2026-03-20 | 1.53 | 1.55 | 1.51 | 1.51 | -1.30% | 0.13 | 17.18% |
| 2026-03-19 | 1.59 | 1.59 | 1.53 | 1.53 | -5.37% | 0.12 | 16.75% |
| 2026-03-18 | 1.63 | 1.63 | 1.59 | 1.62 | -0.37% | 0.14 | 18.09% |
| 2026-03-17 | 1.66 | 1.67 | 1.63 | 1.63 | -1.87% | 0.12 | 15.18% |
| 2026-03-16 | 1.70 | 1.70 | 1.62 | 1.66 | -3.04% | 0.14 | 17.51% |
| 2026-03-13 | 1.72 | 1.76 | 1.70 | 1.71 | -1.73% | 0.14 | 16.46% |
| 2026-03-12 | 1.75 | 1.76 | 1.73 | 1.74 | -0.40% | 0.12 | 14.17% |
| 2026-03-11 | 1.74 | 1.75 | 1.73 | 1.75 | +0.52% | 0.14 | 17.13% |
| 2026-03-10 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 0.13 | 15.39% |
| 2026-03-09 | 1.73 | 1.75 | 1.68 | 1.73 | -1.26% | 0.14 | 15.99% |
| 2026-03-06 | 1.73 | 1.76 | 1.72 | 1.75 | -0.29% | 0.15 | 16.90% |
| 2026-03-05 | 1.80 | 1.80 | 1.74 | 1.75 | -0.51% | 0.21 | 22.84% |
| 2026-03-04 | 1.74 | 1.80 | 1.71 | 1.76 | -0.90% | 0.22 | 25.24% |
| 2026-03-03 | 1.85 | 1.86 | 1.77 | 1.78 | -5.07% | 0.25 | 30.09% |
| 2026-03-02 | 1.85 | 1.97 | 1.80 | 1.87 | +2.97% | 0.22 | 25.82% |
| 2026-02-27 | 1.78 | 1.82 | 1.77 | 1.82 | +2.25% | 0.20 | 24.78% |
| 2026-02-26 | 1.80 | 1.80 | 1.77 | 1.78 | -0.22% | 0.12 | 15.35% |
| 2026-02-25 | 1.74 | 1.80 | 1.73 | 1.78 | +3.00% | 0.16 | 21.19% |
| 2026-02-24 | 1.70 | 1.73 | 1.70 | 1.73 | +3.53% | 0.12 | 15.88% |