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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.81 | 1.87 | 1.79 | 1.80 | -2.43% | 23.99 | 8.03% |
| 2026-03-20 | 1.89 | 1.91 | 1.85 | 1.85 | -1.91% | 17.00 | 5.48% |
| 2026-03-19 | 1.91 | 1.92 | 1.87 | 1.89 | -2.99% | 19.53 | 6.17% |
| 2026-03-18 | 1.91 | 1.95 | 1.89 | 1.94 | +1.83% | 18.53 | 5.77% |
| 2026-03-17 | 1.98 | 1.98 | 1.91 | 1.91 | -3.10% | 18.59 | 5.73% |
| 2026-03-16 | 2.01 | 2.03 | 1.94 | 1.97 | -2.48% | 21.08 | 6.43% |
| 2026-03-13 | 2.07 | 2.08 | 2.01 | 2.02 | -2.79% | 25.52 | 7.54% |
| 2026-03-12 | 2.09 | 2.11 | 2.06 | 2.08 | -1.38% | 28.63 | 8.43% |
| 2026-03-11 | 2.12 | 2.13 | 2.09 | 2.11 | -0.43% | 27.27 | 8.10% |
| 2026-03-10 | 2.11 | 2.13 | 2.08 | 2.12 | +0.71% | 24.33 | 7.36% |
| 2026-03-09 | 2.04 | 2.11 | 2.02 | 2.10 | +1.11% | 31.14 | 9.93% |
| 2026-03-06 | 2.07 | 2.13 | 2.05 | 2.08 | +0.39% | 30.11 | 9.88% |
| 2026-03-05 | 2.02 | 2.08 | 2.02 | 2.07 | +4.13% | 33.62 | 11.72% |
| 2026-03-04 | 1.89 | 2.02 | 1.89 | 1.99 | +3.33% | 32.68 | 12.43% |
| 2026-03-03 | 2.01 | 2.01 | 1.92 | 1.92 | -4.19% | 31.48 | 12.69% |
| 2026-03-02 | 1.95 | 2.03 | 1.93 | 2.01 | +1.72% | 27.62 | 11.46% |
| 2026-02-27 | 1.95 | 1.97 | 1.94 | 1.97 | -0.25% | 24.29 | 11.12% |
| 2026-02-26 | 1.92 | 1.99 | 1.92 | 1.98 | +2.91% | 16.48 | 7.87% |
| 2026-02-25 | 1.91 | 1.93 | 1.89 | 1.92 | +0.63% | 15.84 | 8.20% |
| 2026-02-24 | 1.86 | 1.92 | 1.85 | 1.91 | +4.37% | 15.36 | 8.19% |