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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.85 | 1.86 | 1.82 | 1.83 | -2.09% | 15.40 | 8.85% |
| 2026-02-12 | 1.82 | 1.88 | 1.81 | 1.87 | +3.26% | 13.93 | 7.96% |
| 2026-02-11 | 1.80 | 1.83 | 1.80 | 1.81 | +0.06% | 7.98 | 4.56% |
| 2026-02-10 | 1.79 | 1.82 | 1.77 | 1.81 | +0.95% | 8.84 | 5.02% |
| 2026-02-09 | 1.76 | 1.79 | 1.75 | 1.79 | +2.99% | 9.00 | 5.14% |
| 2026-02-06 | 1.71 | 1.76 | 1.70 | 1.74 | +0.52% | 9.08 | 5.28% |
| 2026-02-05 | 1.79 | 1.80 | 1.72 | 1.73 | -4.79% | 12.55 | 7.49% |
| 2026-02-04 | 1.80 | 1.84 | 1.79 | 1.82 | +0.33% | 11.07 | 6.30% |
| 2026-02-03 | 1.75 | 1.81 | 1.75 | 1.81 | +3.66% | 16.15 | 9.23% |
| 2026-02-02 | 1.76 | 1.79 | 1.74 | 1.75 | +1.33% | 17.93 | 10.40% |
| 2026-01-30 | 1.71 | 1.73 | 1.66 | 1.73 | +0.23% | 12.87 | 7.66% |
| 2026-01-29 | 1.76 | 1.76 | 1.72 | 1.72 | -2.77% | 14.82 | 8.50% |
| 2026-01-28 | 1.77 | 1.78 | 1.75 | 1.77 | +0.57% | 10.47 | 5.97% |
| 2026-01-27 | 1.77 | 1.77 | 1.72 | 1.76 | -1.07% | 15.84 | 9.21% |
| 2026-01-26 | 1.77 | 1.81 | 1.77 | 1.78 | +0.40% | 19.29 | 11.38% |
| 2026-01-23 | 1.76 | 1.80 | 1.75 | 1.77 | +0.85% | 14.91 | 8.96% |
| 2026-01-22 | 1.78 | 1.81 | 1.74 | 1.76 | -1.24% | 17.75 | 11.32% |
| 2026-01-21 | 1.76 | 1.81 | 1.76 | 1.78 | -1.17% | 24.97 | 17.34% |
| 2026-01-20 | 1.82 | 1.84 | 1.76 | 1.80 | -1.10% | 44.55 | 37.76% |
| 2026-01-19 | 1.69 | 1.82 | 1.69 | 1.82 | +7.76% | 33.87 | 37.28% |