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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.09 | 1.09 | 1.07 | 1.08 | -0.28% | 0.37 | 5.33% |
| 2026-04-21 | 1.07 | 1.09 | 1.06 | 1.09 | +1.49% | 0.39 | 5.77% |
| 2026-04-20 | 1.06 | 1.07 | 1.06 | 1.07 | +1.04% | 0.33 | 5.08% |
| 2026-04-17 | 1.06 | 1.07 | 1.06 | 1.06 | -0.19% | 0.19 | 2.96% |
| 2026-04-16 | 1.06 | 1.06 | 1.05 | 1.06 | +0.57% | 0.32 | 6.20% |
| 2026-04-15 | 1.05 | 1.06 | 1.04 | 1.06 | +0.38% | 0.31 | 8.57% |
| 2026-04-14 | 1.05 | 1.06 | 1.05 | 1.05 | +0.29% | 0.23 | 6.16% |
| 2026-04-13 | 1.04 | 1.05 | 1.03 | 1.05 | +0.87% | 0.22 | 5.98% |
| 2026-04-10 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.22 | 6.18% |
| 2026-04-09 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 0.24 | 6.74% |
| 2026-04-08 | 1.06 | 1.06 | 1.03 | 1.05 | +2.14% | 0.31 | 8.47% |
| 2026-04-07 | 1.03 | 1.04 | 1.02 | 1.03 | -0.19% | 0.19 | 5.29% |
| 2026-04-03 | 1.05 | 1.06 | 1.03 | 1.03 | -2.74% | 0.81 | 19.74% |
| 2026-04-02 | 1.07 | 1.07 | 1.05 | 1.06 | -0.75% | 0.30 | 7.06% |
| 2026-04-01 | 1.07 | 1.07 | 1.06 | 1.07 | +0.09% | 0.36 | 8.65% |
| 2026-03-31 | 1.09 | 1.10 | 1.06 | 1.07 | -2.65% | 0.35 | 8.26% |
| 2026-03-30 | 1.12 | 1.14 | 1.09 | 1.09 | -3.69% | 0.38 | 8.76% |
| 2026-03-27 | 1.14 | 1.15 | 1.12 | 1.14 | -0.87% | 0.34 | 7.63% |
| 2026-03-26 | 1.15 | 1.16 | 1.13 | 1.15 | -0.61% | 0.42 | 9.16% |
| 2026-03-25 | 1.12 | 1.17 | 1.11 | 1.15 | +2.67% | 0.81 | 16.38% |