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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.04 | 1.04 | 1.02 | 1.02 | -1.25% | 1.67 | 4.19% |
| 2026-02-12 | 1.04 | 1.04 | 1.03 | 1.04 | +0.78% | 1.99 | 4.91% |
| 2026-02-11 | 1.03 | 1.03 | 1.03 | 1.03 | +0.10% | 1.18 | 2.88% |
| 2026-02-10 | 1.03 | 1.04 | 1.03 | 1.03 | -0.58% | 1.16 | 2.83% |
| 2026-02-09 | 1.03 | 1.04 | 1.03 | 1.03 | +0.49% | 1.42 | 3.47% |
| 2026-02-06 | 1.02 | 1.03 | 1.02 | 1.03 | +0.29% | 1.07 | 2.61% |
| 2026-02-05 | 1.03 | 1.03 | 1.02 | 1.03 | -0.87% | 1.44 | 3.54% |
| 2026-02-04 | 1.02 | 1.04 | 1.02 | 1.03 | +1.37% | 1.92 | 4.65% |
| 2026-02-03 | 1.02 | 1.02 | 1.01 | 1.02 | +0.79% | 1.48 | 3.62% |
| 2026-02-02 | 1.02 | 1.04 | 1.01 | 1.01 | -1.46% | 2.13 | 5.19% |
| 2026-01-30 | 1.03 | 1.03 | 1.01 | 1.03 | -0.39% | 1.75 | 4.25% |
| 2026-01-29 | 1.03 | 1.03 | 1.02 | 1.03 | -0.19% | 2.04 | 4.89% |
| 2026-01-28 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 1.73 | 4.13% |
| 2026-01-27 | 1.05 | 1.05 | 1.03 | 1.04 | -1.14% | 2.41 | 5.73% |
| 2026-01-26 | 1.05 | 1.05 | 1.04 | 1.05 | +0.19% | 2.40 | 5.58% |
| 2026-01-23 | 1.04 | 1.05 | 1.04 | 1.05 | +0.48% | 2.19 | 5.03% |
| 2026-01-22 | 1.04 | 1.05 | 1.04 | 1.04 | -0.10% | 2.61 | 6.06% |
| 2026-01-21 | 1.05 | 1.05 | 1.04 | 1.04 | -1.04% | 3.13 | 7.44% |
| 2026-01-20 | 1.04 | 1.05 | 1.04 | 1.05 | +0.96% | 3.65 | 8.82% |
| 2026-01-19 | 1.03 | 1.05 | 1.03 | 1.04 | +0.97% | 4.06 | 10.34% |