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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.12 | 2.20 | 2.11 | 2.19 | +2.81% | 1.57 | 13.52% |
| 2026-04-21 | 2.16 | 2.16 | 2.10 | 2.13 | -0.79% | 1.27 | 11.81% |
| 2026-04-20 | 2.08 | 2.15 | 2.07 | 2.15 | +3.66% | 1.47 | 13.64% |
| 2026-04-17 | 2.06 | 2.08 | 2.04 | 2.07 | +0.68% | 1.01 | 9.49% |
| 2026-04-16 | 2.05 | 2.06 | 2.01 | 2.06 | +0.59% | 1.16 | 11.48% |
| 2026-04-15 | 2.02 | 2.07 | 2.02 | 2.05 | +1.89% | 1.23 | 12.72% |
| 2026-04-14 | 2.00 | 2.02 | 1.99 | 2.01 | +0.95% | 0.61 | 6.36% |
| 2026-04-13 | 2.02 | 2.02 | 1.97 | 1.99 | -2.07% | 0.73 | 8.01% |
| 2026-04-10 | 2.03 | 2.06 | 2.03 | 2.03 | +0.15% | 0.67 | 7.28% |
| 2026-04-09 | 2.01 | 2.05 | 1.99 | 2.03 | -0.49% | 0.54 | 5.89% |
| 2026-04-08 | 1.99 | 2.04 | 1.99 | 2.04 | +4.67% | 0.87 | 9.29% |
| 2026-04-07 | 1.97 | 1.99 | 1.94 | 1.95 | -1.17% | 0.52 | 5.75% |
| 2026-04-03 | 1.97 | 2.00 | 1.96 | 1.97 | -0.10% | 0.53 | 5.70% |
| 2026-04-02 | 2.01 | 2.03 | 1.96 | 1.97 | -1.55% | 0.60 | 6.54% |
| 2026-04-01 | 2.02 | 2.03 | 1.99 | 2.00 | +0.96% | 0.40 | 4.34% |
| 2026-03-31 | 2.02 | 2.04 | 1.98 | 1.99 | -1.93% | 0.62 | 6.83% |
| 2026-03-30 | 1.98 | 2.03 | 1.97 | 2.02 | +0.50% | 0.79 | 8.68% |
| 2026-03-27 | 1.96 | 2.03 | 1.96 | 2.02 | +0.35% | 0.58 | 6.34% |
| 2026-03-26 | 2.05 | 2.05 | 2.00 | 2.01 | -2.19% | 0.68 | 7.44% |
| 2026-03-25 | 2.01 | 2.06 | 2.01 | 2.05 | +3.01% | 1.03 | 11.04% |