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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.95 | 0.96 | 0.95 | 0.96 | +1.69% | 0.10 | 11.88% |
| 2026-02-13 | 0.96 | 0.96 | 0.94 | 0.95 | -1.15% | 0.17 | 20.97% |
| 2026-02-12 | 0.96 | 0.96 | 0.95 | 0.96 | +0.21% | 0.08 | 9.21% |
| 2026-02-11 | 0.95 | 0.96 | 0.95 | 0.95 | -0.10% | 0.09 | 10.36% |
| 2026-02-10 | 0.96 | 0.96 | 0.95 | 0.96 | -0.31% | 0.13 | 15.41% |
| 2026-02-09 | 0.96 | 0.96 | 0.96 | 0.96 | +0.10% | 0.12 | 14.19% |
| 2026-02-06 | 0.95 | 0.96 | 0.95 | 0.96 | +0.31% | 0.10 | 12.52% |
| 2026-02-05 | 0.96 | 0.96 | 0.95 | 0.95 | -0.93% | 0.10 | 12.87% |
| 2026-02-04 | 0.95 | 0.96 | 0.95 | 0.96 | +1.69% | 0.13 | 15.77% |
| 2026-02-03 | 0.95 | 0.95 | 0.94 | 0.95 | +0.32% | 0.10 | 12.49% |
| 2026-02-02 | 0.95 | 0.96 | 0.94 | 0.94 | -1.25% | 0.12 | 14.43% |
| 2026-01-30 | 0.96 | 0.96 | 0.95 | 0.96 | -0.31% | 0.13 | 15.66% |
| 2026-01-29 | 0.96 | 0.96 | 0.95 | 0.96 | 0.00% | 0.15 | 18.79% |
| 2026-01-28 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | 0.14 | 17.85% |
| 2026-01-27 | 0.98 | 0.98 | 0.96 | 0.97 | -1.13% | 0.14 | 17.40% |
| 2026-01-26 | 0.97 | 0.98 | 0.97 | 0.98 | +0.21% | 0.14 | 16.67% |
| 2026-01-23 | 0.97 | 0.98 | 0.97 | 0.97 | +0.21% | 0.12 | 15.31% |
| 2026-01-22 | 0.97 | 0.97 | 0.97 | 0.97 | +0.31% | 0.13 | 15.43% |
| 2026-01-21 | 0.98 | 0.98 | 0.97 | 0.97 | -0.82% | 0.15 | 17.89% |
| 2026-01-20 | 0.97 | 0.98 | 0.97 | 0.98 | +0.82% | 0.14 | 17.65% |