华宝中证全指电力公用事业ETF sz.159146
1.13
+2.26%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.10 | 1.14 | 1.10 | 1.13 | +2.26% | 0.71 | 7.79% |
| 2026-05-22 | 1.10 | 1.11 | 1.09 | 1.10 | +0.73% | 0.33 | 3.73% |
| 2026-05-21 | 1.12 | 1.13 | 1.10 | 1.10 | -2.05% | 0.53 | 6.15% |
| 2026-05-20 | 1.18 | 1.18 | 1.12 | 1.12 | -4.44% | 0.68 | 8.02% |
| 2026-05-19 | 1.13 | 1.18 | 1.12 | 1.17 | +3.63% | 0.44 | 5.13% |
| 2026-05-18 | 1.12 | 1.14 | 1.11 | 1.13 | +0.35% | 0.26 | 3.06% |
| 2026-05-15 | 1.13 | 1.14 | 1.10 | 1.13 | -0.70% | 0.63 | 7.75% |
| 2026-05-14 | 1.16 | 1.18 | 1.14 | 1.14 | -2.41% | 0.52 | 6.30% |
| 2026-05-13 | 1.14 | 1.17 | 1.14 | 1.16 | +2.29% | 0.50 | 6.10% |
| 2026-05-12 | 1.12 | 1.14 | 1.11 | 1.14 | +1.07% | 0.35 | 4.33% |
| 2026-05-11 | 1.11 | 1.13 | 1.11 | 1.12 | +1.44% | 0.39 | 4.80% |
| 2026-05-08 | 1.11 | 1.13 | 1.10 | 1.11 | 0.00% | 0.31 | 3.91% |
| 2026-05-07 | 1.09 | 1.11 | 1.09 | 1.11 | +1.56% | 0.32 | 4.02% |
| 2026-05-06 | 1.07 | 1.09 | 1.07 | 1.09 | +1.87% | 0.37 | 4.66% |
| 2026-04-30 | 1.09 | 1.09 | 1.07 | 1.07 | -1.47% | 0.33 | 4.24% |
| 2026-04-29 | 1.08 | 1.09 | 1.07 | 1.09 | +0.18% | 0.23 | 2.98% |
| 2026-04-28 | 1.08 | 1.09 | 1.07 | 1.09 | +0.46% | 0.32 | 4.11% |
| 2026-04-27 | 1.08 | 1.09 | 1.07 | 1.08 | -0.46% | 0.43 | 5.69% |
| 2026-04-24 | 1.10 | 1.10 | 1.08 | 1.09 | -1.63% | 0.68 | 9.42% |
| 2026-04-23 | 1.08 | 1.11 | 1.07 | 1.10 | +1.84% | 0.50 | 6.98% |