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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.02 | 2.08 | 2.02 | 2.07 | +3.96% | 0.79 | 15.29% |
| 2026-02-13 | 2.04 | 2.04 | 1.99 | 2.00 | -2.25% | 0.75 | 15.80% |
| 2026-02-12 | 1.98 | 2.05 | 1.98 | 2.04 | +3.08% | 0.91 | 19.11% |
| 2026-02-11 | 1.97 | 2.00 | 1.96 | 1.98 | +0.05% | 0.46 | 9.65% |
| 2026-02-10 | 1.96 | 1.99 | 1.94 | 1.98 | +1.18% | 0.48 | 9.70% |
| 2026-02-09 | 1.92 | 1.96 | 1.90 | 1.96 | +3.33% | 0.60 | 12.21% |
| 2026-02-06 | 1.85 | 1.92 | 1.85 | 1.89 | +0.48% | 0.39 | 7.98% |
| 2026-02-05 | 1.95 | 1.97 | 1.87 | 1.88 | -4.51% | 0.65 | 13.47% |
| 2026-02-04 | 1.97 | 2.00 | 1.95 | 1.97 | +0.15% | 0.88 | 17.98% |
| 2026-02-03 | 1.89 | 1.97 | 1.89 | 1.97 | +3.30% | 0.91 | 18.16% |
| 2026-02-02 | 1.92 | 1.95 | 1.90 | 1.91 | +1.01% | 1.12 | 23.85% |
| 2026-01-30 | 1.88 | 1.90 | 1.82 | 1.89 | +0.05% | 0.50 | 10.93% |
| 2026-01-29 | 1.93 | 1.94 | 1.89 | 1.89 | -2.68% | 0.63 | 13.31% |
| 2026-01-28 | 1.93 | 1.95 | 1.92 | 1.94 | +0.31% | 0.53 | 10.94% |
| 2026-01-27 | 1.95 | 1.95 | 1.88 | 1.93 | -0.87% | 0.83 | 17.58% |
| 2026-01-26 | 1.95 | 1.99 | 1.95 | 1.95 | +0.31% | 0.87 | 18.24% |
| 2026-01-23 | 1.92 | 1.97 | 1.92 | 1.94 | +0.99% | 0.89 | 17.83% |
| 2026-01-22 | 1.96 | 1.98 | 1.91 | 1.93 | -1.64% | 1.15 | 23.10% |
| 2026-01-21 | 1.92 | 1.99 | 1.92 | 1.96 | -0.41% | 1.09 | 21.54% |
| 2026-01-20 | 2.00 | 2.00 | 1.93 | 1.97 | -1.50% | 2.01 | 41.16% |