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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.11 | 1.06 | 1.08 | -0.37% | 9.28 | 8.19% |
| 2026-03-20 | 1.06 | 1.11 | 1.06 | 1.08 | +1.50% | 7.92 | 6.86% |
| 2026-03-19 | 1.08 | 1.09 | 1.06 | 1.07 | -2.38% | 6.20 | 5.52% |
| 2026-03-18 | 1.10 | 1.11 | 1.07 | 1.09 | -0.91% | 5.29 | 4.59% |
| 2026-03-17 | 1.14 | 1.14 | 1.10 | 1.10 | -2.48% | 6.78 | 5.65% |
| 2026-03-16 | 1.12 | 1.14 | 1.11 | 1.13 | +0.53% | 8.06 | 6.69% |
| 2026-03-13 | 1.12 | 1.15 | 1.12 | 1.12 | -0.44% | 5.36 | 4.44% |
| 2026-03-12 | 1.13 | 1.13 | 1.11 | 1.13 | +0.53% | 4.87 | 4.12% |
| 2026-03-11 | 1.10 | 1.14 | 1.09 | 1.12 | +2.65% | 10.43 | 8.72% |
| 2026-03-10 | 1.09 | 1.10 | 1.08 | 1.09 | +1.96% | 4.84 | 4.17% |
| 2026-03-09 | 1.04 | 1.08 | 1.03 | 1.07 | +0.85% | 4.03 | 3.60% |
| 2026-03-06 | 1.07 | 1.07 | 1.06 | 1.06 | -0.47% | 3.06 | 2.67% |
| 2026-03-05 | 1.08 | 1.08 | 1.06 | 1.07 | +0.19% | 2.88 | 2.48% |
| 2026-03-04 | 1.05 | 1.08 | 1.04 | 1.07 | -0.09% | 4.28 | 3.69% |
| 2026-03-03 | 1.10 | 1.11 | 1.07 | 1.07 | -3.00% | 6.95 | 5.80% |
| 2026-03-02 | 1.09 | 1.11 | 1.08 | 1.10 | +0.09% | 4.89 | 3.95% |
| 2026-02-27 | 1.09 | 1.10 | 1.09 | 1.10 | +0.27% | 4.64 | 3.69% |
| 2026-02-26 | 1.13 | 1.13 | 1.09 | 1.10 | -1.88% | 4.77 | 3.75% |
| 2026-02-25 | 1.10 | 1.13 | 1.09 | 1.12 | +2.10% | 6.87 | 5.26% |
| 2026-02-24 | 1.11 | 1.11 | 1.09 | 1.09 | +0.64% | 3.91 | 3.02% |