广发中证全指电力公用事业ETF sz.159611
1.14
+0.44%
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 | 1.13 | 1.15 | 1.12 | 1.14 | +0.44% | 4.06 | 5.09% |
| 2026-05-21 | 1.14 | 1.17 | 1.13 | 1.14 | -1.56% | 7.55 | 9.43% |
| 2026-05-20 | 1.21 | 1.21 | 1.15 | 1.16 | -4.94% | 13.04 | 17.52% |
| 2026-05-19 | 1.17 | 1.22 | 1.16 | 1.22 | +4.02% | 7.90 | 10.52% |
| 2026-05-18 | 1.15 | 1.18 | 1.15 | 1.17 | +0.43% | 4.25 | 5.84% |
| 2026-05-15 | 1.16 | 1.18 | 1.14 | 1.16 | -0.85% | 7.73 | 10.67% |
| 2026-05-14 | 1.21 | 1.23 | 1.17 | 1.17 | -2.41% | 8.82 | 11.47% |
| 2026-05-13 | 1.18 | 1.21 | 1.18 | 1.20 | +2.12% | 7.76 | 10.15% |
| 2026-05-12 | 1.17 | 1.19 | 1.15 | 1.18 | +1.03% | 5.03 | 6.79% |
| 2026-05-11 | 1.15 | 1.17 | 1.15 | 1.17 | +1.57% | 5.16 | 7.06% |
| 2026-05-08 | 1.15 | 1.17 | 1.14 | 1.15 | -0.17% | 5.65 | 7.66% |
| 2026-05-07 | 1.14 | 1.15 | 1.13 | 1.15 | +1.23% | 4.21 | 5.74% |
| 2026-05-06 | 1.11 | 1.14 | 1.11 | 1.14 | +2.44% | 5.49 | 7.73% |
| 2026-04-30 | 1.12 | 1.12 | 1.10 | 1.11 | -1.42% | 4.43 | 6.46% |
| 2026-04-29 | 1.11 | 1.13 | 1.11 | 1.12 | +0.09% | 3.44 | 4.99% |
| 2026-04-28 | 1.11 | 1.13 | 1.10 | 1.12 | +0.63% | 3.38 | 4.94% |
| 2026-04-27 | 1.11 | 1.12 | 1.10 | 1.12 | -0.62% | 3.30 | 4.84% |
| 2026-04-24 | 1.14 | 1.14 | 1.12 | 1.12 | -1.66% | 4.56 | 6.61% |
| 2026-04-23 | 1.12 | 1.15 | 1.11 | 1.14 | +1.96% | 6.74 | 9.93% |
| 2026-04-22 | 1.12 | 1.13 | 1.11 | 1.12 | -0.27% | 5.73 | 8.46% |