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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.10 | 1.08 | 1.09 | -1.18% | 3.37 | 2.61% |
| 2026-02-12 | 1.09 | 1.10 | 1.09 | 1.10 | +1.01% | 4.88 | 3.68% |
| 2026-02-11 | 1.07 | 1.09 | 1.07 | 1.09 | +2.16% | 6.18 | 4.61% |
| 2026-02-10 | 1.07 | 1.07 | 1.06 | 1.07 | -0.37% | 4.81 | 3.59% |
| 2026-02-09 | 1.07 | 1.08 | 1.06 | 1.07 | +1.04% | 3.68 | 2.76% |
| 2026-02-06 | 1.03 | 1.07 | 1.02 | 1.06 | +1.83% | 6.24 | 4.73% |
| 2026-02-05 | 1.05 | 1.06 | 1.03 | 1.04 | -2.16% | 4.11 | 3.18% |
| 2026-02-04 | 1.05 | 1.07 | 1.04 | 1.06 | +1.33% | 5.47 | 4.17% |
| 2026-02-03 | 1.04 | 1.05 | 1.03 | 1.05 | +1.94% | 4.75 | 3.68% |
| 2026-02-02 | 1.04 | 1.06 | 1.03 | 1.03 | -2.65% | 5.42 | 4.15% |
| 2026-01-30 | 1.07 | 1.07 | 1.03 | 1.06 | -1.40% | 7.67 | 5.72% |
| 2026-01-29 | 1.09 | 1.09 | 1.07 | 1.07 | -1.56% | 7.70 | 5.54% |
| 2026-01-28 | 1.09 | 1.09 | 1.07 | 1.09 | -0.37% | 7.89 | 5.64% |
| 2026-01-27 | 1.11 | 1.11 | 1.07 | 1.09 | -1.53% | 6.47 | 4.62% |
| 2026-01-26 | 1.14 | 1.14 | 1.11 | 1.11 | -0.89% | 7.11 | 4.90% |
| 2026-01-23 | 1.10 | 1.12 | 1.09 | 1.12 | +2.19% | 7.25 | 5.06% |
| 2026-01-22 | 1.11 | 1.12 | 1.09 | 1.10 | -0.99% | 6.24 | 4.45% |
| 2026-01-21 | 1.08 | 1.12 | 1.08 | 1.11 | +1.47% | 5.14 | 3.62% |
| 2026-01-20 | 1.12 | 1.12 | 1.08 | 1.09 | -1.89% | 6.80 | 4.80% |
| 2026-01-19 | 1.11 | 1.12 | 1.10 | 1.11 | +0.09% | 4.68 | 3.26% |