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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.15 | 1.11 | 1.12 | -2.10% | 5.79 | 9.44% |
| 2026-03-20 | 1.14 | 1.17 | 1.13 | 1.14 | +0.18% | 5.13 | 8.32% |
| 2026-03-19 | 1.13 | 1.16 | 1.13 | 1.14 | -0.09% | 5.03 | 7.99% |
| 2026-03-18 | 1.14 | 1.16 | 1.13 | 1.14 | +0.26% | 5.04 | 8.15% |
| 2026-03-17 | 1.14 | 1.16 | 1.13 | 1.14 | -0.61% | 6.28 | 10.09% |
| 2026-03-16 | 1.17 | 1.18 | 1.14 | 1.15 | -2.71% | 11.01 | 17.09% |
| 2026-03-13 | 1.21 | 1.21 | 1.18 | 1.18 | -2.16% | 8.61 | 13.52% |
| 2026-03-12 | 1.18 | 1.21 | 1.17 | 1.21 | +2.29% | 7.65 | 12.46% |
| 2026-03-11 | 1.15 | 1.18 | 1.13 | 1.18 | +2.52% | 6.30 | 10.81% |
| 2026-03-10 | 1.15 | 1.16 | 1.13 | 1.15 | -0.09% | 6.11 | 10.59% |
| 2026-03-09 | 1.14 | 1.16 | 1.13 | 1.15 | +1.32% | 6.99 | 12.85% |
| 2026-03-06 | 1.12 | 1.14 | 1.12 | 1.14 | +1.07% | 4.10 | 7.90% |
| 2026-03-05 | 1.11 | 1.13 | 1.11 | 1.12 | +1.63% | 4.58 | 9.18% |
| 2026-03-04 | 1.09 | 1.11 | 1.07 | 1.10 | +0.73% | 4.98 | 10.60% |
| 2026-03-03 | 1.11 | 1.11 | 1.09 | 1.10 | -0.99% | 5.23 | 11.28% |
| 2026-03-02 | 1.09 | 1.11 | 1.09 | 1.11 | +1.47% | 5.67 | 12.84% |
| 2026-02-27 | 1.06 | 1.10 | 1.06 | 1.09 | +2.73% | 4.09 | 9.61% |
| 2026-02-26 | 1.05 | 1.07 | 1.05 | 1.06 | +1.14% | 2.52 | 6.06% |
| 2026-02-25 | 1.04 | 1.06 | 1.04 | 1.05 | +0.67% | 3.74 | 9.31% |
| 2026-02-24 | 1.03 | 1.05 | 1.03 | 1.04 | +1.95% | 2.48 | 6.14% |