广发国证新能源车电池ETF sz.159755
1.17
+1.65%
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 | 1.15 | 1.17 | 1.14 | 1.17 | +1.65% | 6.21 | 4.38% |
| 2026-05-21 | 1.17 | 1.19 | 1.15 | 1.15 | -1.54% | 10.61 | 7.35% |
| 2026-05-20 | 1.15 | 1.18 | 1.14 | 1.17 | +0.86% | 15.24 | 10.40% |
| 2026-05-19 | 1.16 | 1.16 | 1.14 | 1.16 | -0.52% | 8.22 | 5.61% |
| 2026-05-18 | 1.16 | 1.18 | 1.15 | 1.16 | -0.34% | 7.72 | 5.15% |
| 2026-05-15 | 1.17 | 1.19 | 1.16 | 1.17 | -0.51% | 10.78 | 6.97% |
| 2026-05-14 | 1.21 | 1.22 | 1.17 | 1.17 | -2.90% | 10.31 | 6.41% |
| 2026-05-13 | 1.20 | 1.21 | 1.19 | 1.21 | +0.17% | 9.75 | 5.96% |
| 2026-05-12 | 1.23 | 1.23 | 1.19 | 1.21 | -1.95% | 11.25 | 6.93% |
| 2026-05-11 | 1.22 | 1.24 | 1.21 | 1.23 | +0.82% | 11.17 | 6.73% |
| 2026-05-08 | 1.25 | 1.26 | 1.22 | 1.22 | -2.71% | 13.20 | 7.85% |
| 2026-05-07 | 1.27 | 1.27 | 1.24 | 1.25 | -1.18% | 14.06 | 8.42% |
| 2026-05-06 | 1.25 | 1.27 | 1.23 | 1.27 | +3.25% | 14.41 | 8.73% |
| 2026-04-30 | 1.24 | 1.25 | 1.22 | 1.23 | -1.60% | 13.29 | 8.49% |
| 2026-04-29 | 1.17 | 1.25 | 1.17 | 1.25 | +5.57% | 13.78 | 8.94% |
| 2026-04-28 | 1.21 | 1.21 | 1.18 | 1.18 | -1.99% | 8.70 | 5.84% |
| 2026-04-27 | 1.20 | 1.22 | 1.20 | 1.21 | +0.50% | 7.23 | 4.79% |
| 2026-04-24 | 1.17 | 1.21 | 1.17 | 1.20 | +2.47% | 10.35 | 6.93% |
| 2026-04-23 | 1.20 | 1.21 | 1.17 | 1.17 | -2.33% | 10.44 | 7.10% |
| 2026-04-22 | 1.19 | 1.21 | 1.19 | 1.20 | +0.08% | 8.97 | 6.01% |