华夏中证全指公用事业ETF sz.159301
1.03
+0.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.28 | 23.89% |
| 2026-05-21 | 1.04 | 1.05 | 1.02 | 1.02 | -2.29% | 0.33 | 30.49% |
| 2026-05-20 | 1.09 | 1.09 | 1.04 | 1.05 | -3.76% | 0.34 | 32.98% |
| 2026-05-19 | 1.05 | 1.09 | 1.05 | 1.09 | +3.42% | 0.28 | 26.18% |
| 2026-05-18 | 1.05 | 1.06 | 1.05 | 1.05 | +0.48% | 0.27 | 26.07% |
| 2026-05-15 | 1.05 | 1.06 | 1.03 | 1.05 | -0.66% | 0.27 | 25.92% |
| 2026-05-14 | 1.08 | 1.09 | 1.06 | 1.06 | -2.13% | 0.30 | 27.66% |
| 2026-05-13 | 1.06 | 1.08 | 1.06 | 1.08 | +1.51% | 0.28 | 25.98% |
| 2026-05-12 | 1.05 | 1.06 | 1.05 | 1.06 | +1.14% | 0.29 | 27.86% |
| 2026-05-11 | 1.04 | 1.05 | 1.04 | 1.05 | +1.25% | 0.23 | 22.07% |
| 2026-05-08 | 1.04 | 1.05 | 1.03 | 1.04 | +0.10% | 0.23 | 22.69% |
| 2026-05-07 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 0.24 | 22.99% |
| 2026-05-06 | 1.01 | 1.03 | 1.01 | 1.03 | +1.58% | 0.21 | 21.05% |
| 2026-04-30 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 0.22 | 22.29% |
| 2026-04-29 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00% | 0.24 | 24.45% |
| 2026-04-28 | 1.01 | 1.02 | 1.00 | 1.02 | +0.89% | 0.24 | 24.63% |
| 2026-04-27 | 1.01 | 1.02 | 1.00 | 1.01 | -0.59% | 0.10 | 10.24% |
| 2026-04-24 | 1.03 | 1.03 | 1.01 | 1.02 | -1.07% | 0.18 | 18.47% |
| 2026-04-23 | 1.02 | 1.03 | 1.01 | 1.03 | +1.18% | 0.19 | 19.41% |
| 2026-04-22 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.17 | 17.07% |