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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.99 | 1.01 | 0.99 | 1.01 | +1.61% | 0.43 | 7.69% |
| 2026-02-13 | 1.00 | 1.00 | 0.99 | 0.99 | -1.00% | 0.35 | 6.42% |
| 2026-02-12 | 1.00 | 1.00 | 0.99 | 1.00 | +0.80% | 0.39 | 6.93% |
| 2026-02-11 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 0.26 | 4.59% |
| 2026-02-10 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.28 | 4.90% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +0.30% | 0.27 | 4.60% |
| 2026-02-06 | 0.99 | 1.00 | 0.98 | 0.99 | +0.51% | 0.30 | 5.20% |
| 2026-02-05 | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 0.33 | 5.66% |
| 2026-02-04 | 0.99 | 1.00 | 0.99 | 1.00 | +1.42% | 0.40 | 6.74% |
| 2026-02-03 | 0.98 | 0.99 | 0.98 | 0.98 | +0.20% | 0.34 | 5.79% |
| 2026-02-02 | 0.99 | 1.00 | 0.98 | 0.98 | -0.91% | 0.40 | 6.87% |
| 2026-01-30 | 1.00 | 1.00 | 0.98 | 0.99 | -0.50% | 0.39 | 6.63% |
| 2026-01-29 | 1.00 | 1.00 | 0.99 | 1.00 | -0.20% | 0.44 | 7.53% |
| 2026-01-28 | 1.00 | 1.00 | 0.99 | 1.00 | -0.20% | 0.36 | 6.14% |
| 2026-01-27 | 1.01 | 1.01 | 0.99 | 1.00 | -0.99% | 0.50 | 8.72% |
| 2026-01-26 | 1.01 | 1.02 | 1.01 | 1.01 | -0.10% | 0.57 | 9.54% |
| 2026-01-23 | 1.01 | 1.01 | 1.01 | 1.01 | +0.60% | 0.69 | 11.34% |
| 2026-01-22 | 1.01 | 1.01 | 1.00 | 1.01 | -0.10% | 0.34 | 5.52% |
| 2026-01-21 | 1.01 | 1.01 | 1.00 | 1.01 | -0.69% | 0.49 | 7.71% |
| 2026-01-20 | 1.01 | 1.01 | 1.00 | 1.01 | +0.70% | 1.86 | 25.57% |