华夏中证电网设备主题ETF sz.159326
2.08
+2.01%
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 | 2.04 | 2.08 | 2.04 | 2.08 | +2.01% | 11.72 | 3.78% |
| 2026-05-21 | 2.15 | 2.15 | 2.03 | 2.04 | -4.89% | 23.76 | 7.43% |
| 2026-05-20 | 2.12 | 2.15 | 2.11 | 2.15 | +0.61% | 13.13 | 4.05% |
| 2026-05-19 | 2.08 | 2.13 | 2.04 | 2.13 | +2.30% | 15.63 | 4.95% |
| 2026-05-18 | 2.03 | 2.10 | 2.03 | 2.09 | +2.15% | 13.63 | 4.32% |
| 2026-05-15 | 2.10 | 2.12 | 2.02 | 2.04 | -3.27% | 26.20 | 8.21% |
| 2026-05-14 | 2.20 | 2.21 | 2.11 | 2.11 | -3.56% | 21.75 | 6.53% |
| 2026-05-13 | 2.12 | 2.19 | 2.12 | 2.19 | +2.53% | 21.41 | 6.39% |
| 2026-05-12 | 2.10 | 2.15 | 2.09 | 2.13 | +2.10% | 20.89 | 6.26% |
| 2026-05-11 | 2.09 | 2.12 | 2.08 | 2.09 | +1.41% | 19.50 | 5.75% |
| 2026-05-08 | 2.06 | 2.07 | 2.04 | 2.06 | -0.63% | 15.97 | 4.69% |
| 2026-05-07 | 2.04 | 2.08 | 2.02 | 2.08 | +2.77% | 18.69 | 5.45% |
| 2026-05-06 | 1.95 | 2.02 | 1.95 | 2.02 | +4.02% | 18.40 | 5.40% |
| 2026-04-30 | 1.97 | 1.97 | 1.93 | 1.94 | -1.22% | 13.11 | 4.02% |
| 2026-04-29 | 1.93 | 1.97 | 1.93 | 1.97 | +1.13% | 10.72 | 3.27% |
| 2026-04-28 | 1.97 | 1.97 | 1.94 | 1.94 | -2.02% | 14.13 | 4.30% |
| 2026-04-27 | 1.97 | 2.00 | 1.97 | 1.98 | -0.05% | 11.27 | 3.34% |
| 2026-04-24 | 2.00 | 2.02 | 1.97 | 1.98 | -1.64% | 16.02 | 4.71% |
| 2026-04-23 | 2.02 | 2.05 | 1.98 | 2.02 | +0.15% | 23.17 | 6.66% |
| 2026-04-22 | 1.95 | 2.02 | 1.95 | 2.01 | +2.76% | 19.07 | 5.46% |