华夏中证全指公用事业ETF sz.159301
1.05
+2.03%
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 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.17 | 17.07% |
| 2026-04-21 | 1.01 | 1.02 | 1.00 | 1.02 | +1.19% | 0.20 | 19.57% |
| 2026-04-20 | 1.00 | 1.01 | 0.99 | 1.01 | +1.00% | 0.19 | 18.37% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 1.00 | -0.20% | 0.17 | 16.86% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 0.11 | 10.53% |
| 2026-04-15 | 0.99 | 1.00 | 0.99 | 0.99 | +0.20% | 0.17 | 16.73% |
| 2026-04-14 | 0.99 | 1.00 | 0.98 | 0.99 | +0.10% | 0.15 | 15.30% |
| 2026-04-13 | 0.98 | 0.99 | 0.98 | 0.99 | +0.20% | 0.11 | 11.23% |
| 2026-04-10 | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.21 | 21.92% |
| 2026-04-09 | 0.99 | 0.99 | 0.98 | 0.99 | -0.90% | 0.20 | 20.83% |
| 2026-04-08 | 0.98 | 0.99 | 0.98 | 0.99 | +1.74% | 0.22 | 22.78% |
| 2026-04-07 | 0.97 | 0.98 | 0.97 | 0.98 | -0.10% | 0.25 | 25.49% |
| 2026-04-03 | 1.00 | 1.00 | 0.98 | 0.98 | -2.10% | 0.18 | 18.85% |
| 2026-04-02 | 1.00 | 1.01 | 0.99 | 1.00 | -0.50% | 0.18 | 17.94% |
| 2026-04-01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.49% | 0.20 | 20.16% |
| 2026-03-31 | 1.03 | 1.03 | 1.01 | 1.01 | -2.13% | 0.19 | 18.90% |
| 2026-03-30 | 1.05 | 1.05 | 1.02 | 1.03 | -2.46% | 0.22 | 22.40% |
| 2026-03-27 | 1.06 | 1.06 | 1.05 | 1.06 | -0.66% | 0.20 | 19.54% |
| 2026-03-26 | 1.07 | 1.07 | 1.05 | 1.06 | -0.65% | 0.21 | 20.56% |
| 2026-03-25 | 1.05 | 1.08 | 1.04 | 1.07 | +2.49% | 0.21 | 20.49% |