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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.98 | 1.98 | 1.93 | 1.96 | -1.11% | 20.26 | 6.11% |
| 2026-04-20 | 1.93 | 1.98 | 1.91 | 1.98 | +3.28% | 20.32 | 6.20% |
| 2026-04-17 | 1.91 | 1.92 | 1.89 | 1.92 | +0.31% | 14.29 | 4.50% |
| 2026-04-16 | 1.90 | 1.91 | 1.86 | 1.91 | +0.79% | 18.83 | 6.15% |
| 2026-04-15 | 1.88 | 1.93 | 1.88 | 1.90 | +1.61% | 21.80 | 7.23% |
| 2026-04-14 | 1.87 | 1.88 | 1.85 | 1.87 | +0.92% | 11.59 | 3.96% |
| 2026-04-13 | 1.87 | 1.87 | 1.83 | 1.85 | -2.06% | 14.51 | 4.98% |
| 2026-04-10 | 1.90 | 1.92 | 1.89 | 1.89 | +0.16% | 12.58 | 4.21% |
| 2026-04-09 | 1.88 | 1.91 | 1.86 | 1.89 | -0.68% | 10.81 | 3.64% |
| 2026-04-08 | 1.86 | 1.90 | 1.86 | 1.90 | +4.57% | 16.50 | 5.54% |
| 2026-04-07 | 1.83 | 1.85 | 1.81 | 1.82 | -0.76% | 12.23 | 4.15% |
| 2026-04-03 | 1.84 | 1.86 | 1.82 | 1.83 | -0.22% | 8.45 | 2.83% |
| 2026-04-02 | 1.86 | 1.89 | 1.82 | 1.83 | -1.45% | 11.70 | 3.87% |
| 2026-04-01 | 1.88 | 1.88 | 1.85 | 1.86 | +1.20% | 8.99 | 2.95% |
| 2026-03-31 | 1.88 | 1.90 | 1.83 | 1.84 | -2.02% | 12.56 | 4.10% |
| 2026-03-30 | 1.85 | 1.88 | 1.83 | 1.88 | +0.16% | 10.57 | 3.45% |
| 2026-03-27 | 1.83 | 1.89 | 1.83 | 1.88 | +0.70% | 11.27 | 3.67% |
| 2026-03-26 | 1.90 | 1.90 | 1.85 | 1.86 | -2.31% | 17.58 | 5.75% |
| 2026-03-25 | 1.87 | 1.92 | 1.87 | 1.91 | +2.86% | 20.52 | 6.74% |
| 2026-03-24 | 1.84 | 1.85 | 1.79 | 1.85 | +2.72% | 22.03 | 7.41% |