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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.21 | 1.16 | 1.20 | +1.61% | 9.23 | 6.35% |
| 2026-04-20 | 1.18 | 1.19 | 1.17 | 1.18 | -0.51% | 14.66 | 10.72% |
| 2026-04-17 | 1.19 | 1.20 | 1.18 | 1.19 | -0.50% | 6.69 | 4.89% |
| 2026-04-16 | 1.17 | 1.20 | 1.16 | 1.19 | +3.38% | 11.48 | 8.64% |
| 2026-04-15 | 1.19 | 1.19 | 1.15 | 1.15 | -2.12% | 11.76 | 9.15% |
| 2026-04-14 | 1.16 | 1.18 | 1.14 | 1.18 | +2.08% | 12.29 | 9.66% |
| 2026-04-13 | 1.12 | 1.16 | 1.12 | 1.16 | +2.03% | 10.15 | 8.16% |
| 2026-04-10 | 1.09 | 1.14 | 1.09 | 1.13 | +4.43% | 11.16 | 8.95% |
| 2026-04-09 | 1.09 | 1.10 | 1.07 | 1.08 | -0.55% | 3.40 | 2.83% |
| 2026-04-08 | 1.07 | 1.09 | 1.06 | 1.09 | +3.81% | 4.99 | 4.19% |
| 2026-04-07 | 1.05 | 1.06 | 1.04 | 1.05 | +0.38% | 3.17 | 2.73% |
| 2026-04-03 | 1.07 | 1.08 | 1.04 | 1.05 | -2.61% | 4.42 | 3.79% |
| 2026-04-02 | 1.08 | 1.10 | 1.06 | 1.07 | -1.20% | 4.70 | 3.95% |
| 2026-04-01 | 1.10 | 1.10 | 1.08 | 1.09 | +0.37% | 3.92 | 3.28% |
| 2026-03-31 | 1.12 | 1.12 | 1.08 | 1.08 | -3.04% | 8.62 | 7.24% |
| 2026-03-30 | 1.12 | 1.13 | 1.10 | 1.12 | -0.53% | 9.97 | 8.38% |
| 2026-03-27 | 1.08 | 1.13 | 1.08 | 1.12 | +2.46% | 12.93 | 11.00% |
| 2026-03-26 | 1.09 | 1.12 | 1.08 | 1.10 | +0.46% | 7.03 | 6.04% |
| 2026-03-25 | 1.08 | 1.10 | 1.07 | 1.09 | +1.39% | 4.92 | 4.30% |
| 2026-03-24 | 1.09 | 1.09 | 1.03 | 1.08 | -0.19% | 8.84 | 7.91% |