广发国证新能源电池ETF sz.159305
1.08
+1.98%
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 | 1.06 | 1.08 | 1.06 | 1.08 | +1.98% | 0.95 | 9.46% |
| 2026-05-21 | 1.11 | 1.11 | 1.05 | 1.06 | -3.99% | 1.01 | 9.89% |
| 2026-05-20 | 2.13 | 2.21 | 2.13 | 2.20 | +2.27% | 1.11 | 10.91% |
| 2026-05-19 | 2.13 | 2.15 | 2.10 | 2.15 | +1.17% | 0.93 | 9.16% |
| 2026-05-18 | 2.09 | 2.14 | 2.08 | 2.13 | +1.38% | 0.64 | 6.30% |
| 2026-05-15 | 2.10 | 2.15 | 2.06 | 2.10 | -0.33% | 0.81 | 8.10% |
| 2026-05-14 | 2.19 | 2.21 | 2.11 | 2.11 | -3.26% | 1.24 | 12.20% |
| 2026-05-13 | 2.12 | 2.18 | 2.11 | 2.18 | +2.83% | 0.90 | 9.00% |
| 2026-05-12 | 2.15 | 2.15 | 2.11 | 2.12 | -1.35% | 0.89 | 9.19% |
| 2026-05-11 | 2.10 | 2.16 | 2.10 | 2.15 | +1.95% | 1.21 | 12.29% |
| 2026-05-08 | 2.16 | 2.16 | 2.11 | 2.11 | -1.59% | 1.27 | 12.57% |
| 2026-05-07 | 2.13 | 2.14 | 2.12 | 2.14 | +0.61% | 0.98 | 10.17% |
| 2026-05-06 | 2.06 | 2.13 | 2.06 | 2.13 | +3.10% | 1.08 | 11.97% |
| 2026-04-30 | 2.07 | 2.08 | 2.05 | 2.06 | -0.48% | 0.80 | 8.94% |
| 2026-04-29 | 2.00 | 2.08 | 1.99 | 2.07 | +3.86% | 1.33 | 15.32% |
| 2026-04-28 | 2.02 | 2.02 | 1.99 | 2.00 | -1.82% | 0.87 | 10.39% |
| 2026-04-27 | 2.06 | 2.06 | 2.03 | 2.03 | -1.45% | 0.61 | 7.23% |
| 2026-04-24 | 2.06 | 2.08 | 2.04 | 2.06 | -0.72% | 0.69 | 8.14% |
| 2026-04-23 | 2.09 | 2.10 | 2.05 | 2.08 | -0.72% | 0.64 | 7.36% |
| 2026-04-22 | 2.07 | 2.10 | 2.06 | 2.09 | +0.96% | 1.05 | 11.77% |