广发恒生A股电网设备ETF sz.159320
2.29
+1.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.30 | 2.30 | 2.23 | 2.29 | +1.06% | 0.85 | 7.31% |
| 2026-05-22 | 2.23 | 2.27 | 2.23 | 2.27 | +1.70% | 0.91 | 7.82% |
| 2026-05-21 | 2.33 | 2.34 | 2.23 | 2.23 | -4.41% | 1.35 | 11.41% |
| 2026-05-20 | 2.33 | 2.34 | 2.30 | 2.34 | +0.21% | 1.02 | 8.44% |
| 2026-05-19 | 2.28 | 2.33 | 2.23 | 2.33 | +2.24% | 1.39 | 12.17% |
| 2026-05-18 | 2.20 | 2.29 | 2.20 | 2.28 | +2.29% | 0.92 | 8.00% |
| 2026-05-15 | 2.28 | 2.31 | 2.20 | 2.23 | -3.17% | 1.82 | 15.75% |
| 2026-05-14 | 2.38 | 2.40 | 2.30 | 2.30 | -3.16% | 1.63 | 13.44% |
| 2026-05-13 | 2.32 | 2.38 | 2.30 | 2.38 | +2.59% | 1.42 | 11.97% |
| 2026-05-12 | 2.29 | 2.33 | 2.28 | 2.32 | +1.31% | 1.70 | 14.06% |
| 2026-05-11 | 2.28 | 2.31 | 2.27 | 2.29 | +1.78% | 1.18 | 9.74% |
| 2026-05-08 | 2.23 | 2.25 | 2.20 | 2.25 | 0.00% | 1.06 | 8.86% |
| 2026-05-07 | 2.22 | 2.25 | 2.19 | 2.25 | +2.37% | 1.26 | 10.56% |
| 2026-05-06 | 2.12 | 2.20 | 2.12 | 2.19 | +4.08% | 1.22 | 10.20% |
| 2026-04-30 | 2.12 | 2.13 | 2.09 | 2.11 | -0.66% | 0.82 | 7.34% |
| 2026-04-29 | 2.09 | 2.13 | 2.08 | 2.12 | +0.76% | 0.71 | 6.31% |
| 2026-04-28 | 2.14 | 2.14 | 2.10 | 2.11 | -2.00% | 0.98 | 8.80% |
| 2026-04-27 | 2.13 | 2.17 | 2.13 | 2.15 | -0.28% | 1.21 | 10.19% |
| 2026-04-24 | 2.19 | 2.20 | 2.14 | 2.16 | -2.00% | 2.28 | 19.82% |
| 2026-04-23 | 2.21 | 2.24 | 2.16 | 2.20 | +0.32% | 1.66 | 14.08% |