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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.02 | 1.05 | 1.01 | 1.05 | +3.36% | 0.21 | 20.90% |
| 2026-03-23 | 1.02 | 1.04 | 1.01 | 1.01 | -2.22% | 0.22 | 22.68% |
| 2026-03-20 | 1.03 | 1.05 | 1.03 | 1.03 | +0.29% | 0.21 | 21.67% |
| 2026-03-19 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 0.23 | 23.46% |
| 2026-03-18 | 1.03 | 1.05 | 1.03 | 1.04 | -0.38% | 0.18 | 18.88% |
| 2026-03-17 | 1.04 | 1.05 | 1.03 | 1.04 | -0.29% | 0.19 | 19.56% |
| 2026-03-16 | 1.07 | 1.08 | 1.04 | 1.04 | -2.16% | 0.25 | 26.81% |
| 2026-03-13 | 1.08 | 1.09 | 1.06 | 1.07 | -1.48% | 0.20 | 22.06% |
| 2026-03-12 | 1.06 | 1.08 | 1.06 | 1.08 | +2.27% | 0.20 | 22.46% |
| 2026-03-11 | 1.03 | 1.06 | 1.02 | 1.06 | +1.83% | 0.14 | 16.25% |
| 2026-03-10 | 1.03 | 1.04 | 1.02 | 1.04 | +0.29% | 0.19 | 22.07% |
| 2026-03-09 | 1.03 | 1.05 | 1.03 | 1.04 | +0.68% | 0.20 | 22.56% |
| 2026-03-06 | 1.02 | 1.03 | 1.01 | 1.03 | +0.78% | 0.15 | 17.61% |
| 2026-03-05 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 0.16 | 18.75% |
| 2026-03-04 | 1.01 | 1.01 | 0.99 | 1.01 | +0.10% | 0.19 | 21.94% |
| 2026-03-03 | 1.01 | 1.02 | 1.00 | 1.01 | -0.30% | 0.20 | 23.10% |
| 2026-03-02 | 1.00 | 1.01 | 0.99 | 1.01 | +1.60% | 0.18 | 19.67% |
| 2026-02-27 | 0.97 | 1.00 | 0.97 | 1.00 | +2.36% | 0.16 | 17.78% |
| 2026-02-26 | 0.97 | 0.97 | 0.97 | 0.97 | +0.72% | 0.15 | 16.64% |
| 2026-02-25 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.11 | 12.93% |