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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.70 | 1.71 | 1.67 | 1.67 | -2.79% | 0.14 | 19.44% |
| 2026-02-12 | 1.71 | 1.74 | 1.71 | 1.72 | +0.35% | 0.05 | 6.31% |
| 2026-02-11 | 1.67 | 1.73 | 1.67 | 1.72 | +2.45% | 0.11 | 15.23% |
| 2026-02-10 | 1.67 | 1.68 | 1.66 | 1.67 | +0.06% | 0.03 | 4.22% |
| 2026-02-09 | 1.67 | 1.68 | 1.66 | 1.67 | +1.95% | 0.11 | 15.00% |
| 2026-02-06 | 1.62 | 1.66 | 1.53 | 1.64 | +0.74% | 0.03 | 4.86% |
| 2026-02-05 | 1.68 | 1.68 | 1.61 | 1.63 | -3.38% | 0.05 | 7.39% |
| 2026-02-04 | 1.70 | 1.70 | 1.67 | 1.69 | +0.36% | 0.05 | 6.43% |
| 2026-02-03 | 1.61 | 1.68 | 1.61 | 1.68 | +4.48% | 0.07 | 9.53% |
| 2026-02-02 | 1.60 | 1.69 | 1.60 | 1.61 | -7.85% | 0.10 | 14.16% |
| 2026-01-30 | 1.78 | 1.80 | 1.70 | 1.75 | -5.52% | 0.15 | 19.89% |
| 2026-01-29 | 1.86 | 1.90 | 1.79 | 1.85 | -0.05% | 0.19 | 25.47% |
| 2026-01-28 | 1.75 | 1.85 | 1.75 | 1.85 | +5.42% | 0.11 | 15.19% |
| 2026-01-27 | 1.77 | 1.78 | 1.73 | 1.75 | -0.85% | 0.11 | 16.09% |
| 2026-01-26 | 1.75 | 1.78 | 1.75 | 1.77 | +2.61% | 0.10 | 15.72% |
| 2026-01-23 | 1.70 | 1.72 | 1.69 | 1.72 | +2.19% | 0.04 | 6.93% |
| 2026-01-22 | 1.69 | 1.69 | 1.66 | 1.69 | +0.42% | 0.05 | 7.98% |
| 2026-01-21 | 1.65 | 1.68 | 1.64 | 1.68 | +2.07% | 0.05 | 8.72% |
| 2026-01-20 | 1.66 | 1.68 | 1.60 | 1.65 | +0.37% | 0.07 | 13.01% |
| 2026-01-19 | 1.61 | 1.64 | 1.59 | 1.64 | +1.67% | 0.05 | 9.98% |