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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.11 | 1.13 | 1.10 | 1.12 | +1.26% | 5.67 | 8.59% |
| 2026-04-20 | 1.09 | 1.11 | 1.09 | 1.11 | +1.28% | 3.48 | 5.30% |
| 2026-04-17 | 1.10 | 1.10 | 1.09 | 1.09 | -0.27% | 2.79 | 4.26% |
| 2026-04-16 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 4.44 | 6.82% |
| 2026-04-15 | 1.09 | 1.09 | 1.08 | 1.09 | +0.37% | 4.80 | 7.65% |
| 2026-04-14 | 1.09 | 1.10 | 1.08 | 1.09 | +0.18% | 5.63 | 9.13% |
| 2026-04-13 | 1.07 | 1.09 | 1.07 | 1.09 | +0.93% | 5.21 | 8.37% |
| 2026-04-10 | 1.08 | 1.08 | 1.07 | 1.08 | -0.19% | 3.23 | 5.19% |
| 2026-04-09 | 1.08 | 1.08 | 1.07 | 1.08 | -0.83% | 4.56 | 7.46% |
| 2026-04-08 | 1.07 | 1.09 | 1.07 | 1.09 | +2.07% | 4.63 | 7.60% |
| 2026-04-07 | 1.06 | 1.07 | 1.06 | 1.06 | +0.19% | 2.68 | 4.42% |
| 2026-04-03 | 1.09 | 1.09 | 1.06 | 1.06 | -2.48% | 4.57 | 7.34% |
| 2026-04-02 | 1.10 | 1.11 | 1.08 | 1.09 | -1.18% | 4.63 | 7.10% |
| 2026-04-01 | 1.11 | 1.11 | 1.10 | 1.10 | 0.00% | 4.85 | 7.26% |
| 2026-03-31 | 1.13 | 1.14 | 1.10 | 1.10 | -2.65% | 5.91 | 8.56% |
| 2026-03-30 | 1.16 | 1.17 | 1.12 | 1.13 | -3.74% | 7.95 | 11.33% |
| 2026-03-27 | 1.17 | 1.19 | 1.16 | 1.18 | -1.01% | 10.29 | 15.24% |
| 2026-03-26 | 1.19 | 1.20 | 1.17 | 1.19 | -0.92% | 9.73 | 14.43% |
| 2026-03-25 | 1.16 | 1.21 | 1.15 | 1.20 | +3.09% | 11.22 | 16.83% |
| 2026-03-24 | 1.13 | 1.16 | 1.12 | 1.16 | +3.93% | 7.44 | 11.94% |