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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.98 | 1.99 | 1.92 | 1.99 | +2.42% | 0.82 | 9.24% |
| 2026-03-23 | 1.94 | 2.01 | 1.93 | 1.95 | -2.46% | 0.99 | 11.40% |
| 2026-03-20 | 2.03 | 2.05 | 2.00 | 2.00 | -1.72% | 0.73 | 8.14% |
| 2026-03-19 | 2.06 | 2.07 | 2.02 | 2.03 | -3.24% | 0.70 | 7.82% |
| 2026-03-18 | 2.06 | 2.10 | 2.04 | 2.10 | +1.84% | 1.50 | 17.83% |
| 2026-03-17 | 2.14 | 2.14 | 2.06 | 2.06 | -3.06% | 0.79 | 9.34% |
| 2026-03-16 | 2.17 | 2.19 | 2.10 | 2.12 | -2.57% | 1.09 | 12.35% |
| 2026-03-13 | 2.24 | 2.25 | 2.17 | 2.18 | -2.85% | 0.98 | 10.47% |
| 2026-03-12 | 2.26 | 2.27 | 2.22 | 2.25 | -1.06% | 1.34 | 13.60% |
| 2026-03-11 | 2.27 | 2.29 | 2.25 | 2.27 | -0.09% | 1.21 | 11.86% |
| 2026-03-10 | 2.25 | 2.28 | 2.23 | 2.27 | +0.71% | 1.51 | 14.50% |
| 2026-03-09 | 2.22 | 2.26 | 2.17 | 2.25 | +0.49% | 2.16 | 23.16% |
| 2026-03-06 | 2.24 | 2.29 | 2.21 | 2.24 | +0.22% | 1.50 | 16.39% |
| 2026-03-05 | 2.18 | 2.25 | 2.18 | 2.24 | +3.71% | 1.91 | 22.84% |
| 2026-03-04 | 2.04 | 2.19 | 2.04 | 2.16 | +3.01% | 1.33 | 16.89% |
| 2026-03-03 | 2.19 | 2.19 | 2.09 | 2.10 | -4.25% | 2.18 | 30.29% |
| 2026-03-02 | 2.15 | 2.21 | 2.11 | 2.19 | +1.86% | 1.33 | 19.05% |
| 2026-02-27 | 2.11 | 2.15 | 2.11 | 2.15 | +0.14% | 1.01 | 15.88% |
| 2026-02-26 | 2.08 | 2.15 | 2.07 | 2.15 | +3.22% | 1.40 | 24.46% |
| 2026-02-25 | 2.08 | 2.09 | 2.05 | 2.08 | +0.24% | 0.94 | 17.78% |