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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.09 | 1.12 | 1.08 | 1.12 | +3.98% | 0.60 | 12.66% |
| 2026-03-23 | 1.09 | 1.11 | 1.08 | 1.08 | -2.17% | 0.90 | 21.51% |
| 2026-03-20 | 1.10 | 1.13 | 1.09 | 1.10 | +0.09% | 0.48 | 11.30% |
| 2026-03-19 | 1.10 | 1.11 | 1.09 | 1.10 | +0.36% | 0.36 | 8.33% |
| 2026-03-18 | 1.09 | 1.12 | 1.09 | 1.10 | -0.18% | 0.79 | 19.57% |
| 2026-03-17 | 1.10 | 1.12 | 1.09 | 1.10 | -0.27% | 0.39 | 9.60% |
| 2026-03-16 | 1.13 | 1.14 | 1.10 | 1.10 | -2.90% | 0.49 | 11.71% |
| 2026-03-13 | 1.17 | 1.18 | 1.14 | 1.14 | -2.32% | 0.54 | 12.62% |
| 2026-03-12 | 1.14 | 1.17 | 1.14 | 1.17 | +2.55% | 0.59 | 13.97% |
| 2026-03-11 | 1.11 | 1.14 | 1.09 | 1.14 | +2.34% | 0.63 | 15.30% |
| 2026-03-10 | 1.11 | 1.12 | 1.09 | 1.11 | +0.09% | 0.82 | 21.18% |
| 2026-03-09 | 1.10 | 1.12 | 1.10 | 1.11 | +1.19% | 0.49 | 12.54% |
| 2026-03-06 | 1.08 | 1.10 | 1.07 | 1.10 | +1.20% | 0.59 | 15.27% |
| 2026-03-05 | 1.07 | 1.09 | 1.07 | 1.08 | +1.50% | 0.53 | 13.45% |
| 2026-03-04 | 1.04 | 1.07 | 1.04 | 1.07 | +0.95% | 0.43 | 10.82% |
| 2026-03-03 | 1.07 | 1.07 | 1.05 | 1.06 | -0.84% | 0.72 | 16.90% |
| 2026-03-02 | 1.05 | 1.07 | 1.04 | 1.07 | +1.43% | 0.67 | 14.90% |
| 2026-02-27 | 1.02 | 1.06 | 1.02 | 1.05 | +2.64% | 1.03 | 20.34% |
| 2026-02-26 | 1.01 | 1.03 | 1.01 | 1.02 | +1.09% | 0.57 | 10.72% |
| 2026-02-25 | 1.01 | 1.02 | 1.01 | 1.01 | +0.50% | 0.57 | 10.30% |