景顺长城国证新能源车电池ETF sz.159757
0.97
+1.36%
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 | 0.96 | 0.97 | 0.95 | 0.97 | +1.36% | 0.20 | 8.23% |
| 2026-05-21 | 0.98 | 0.99 | 0.95 | 0.96 | -1.34% | 0.29 | 11.99% |
| 2026-05-20 | 0.96 | 0.98 | 0.95 | 0.97 | +0.83% | 0.31 | 13.08% |
| 2026-05-19 | 0.97 | 0.97 | 0.94 | 0.96 | -0.62% | 0.14 | 5.75% |
| 2026-05-18 | 0.96 | 0.98 | 0.95 | 0.97 | -0.31% | 0.15 | 6.20% |
| 2026-05-15 | 0.97 | 0.99 | 0.96 | 0.97 | -0.61% | 0.22 | 9.05% |
| 2026-05-14 | 1.01 | 1.01 | 0.98 | 0.98 | -2.59% | 0.40 | 15.95% |
| 2026-05-13 | 1.00 | 1.00 | 0.99 | 1.00 | +0.10% | 0.24 | 9.61% |
| 2026-05-12 | 1.02 | 1.02 | 0.99 | 1.00 | -1.86% | 0.23 | 9.21% |
| 2026-05-11 | 1.01 | 1.02 | 1.00 | 1.02 | +0.69% | 0.36 | 14.22% |
| 2026-05-08 | 1.03 | 1.05 | 1.01 | 1.01 | -2.78% | 0.26 | 10.66% |
| 2026-05-07 | 1.06 | 1.07 | 1.03 | 1.04 | -1.04% | 0.23 | 9.48% |
| 2026-05-06 | 1.03 | 1.05 | 1.02 | 1.05 | +3.23% | 0.32 | 12.95% |
| 2026-04-30 | 1.03 | 1.03 | 1.01 | 1.02 | -1.16% | 0.26 | 10.86% |
| 2026-04-29 | 0.97 | 1.03 | 0.97 | 1.03 | +5.19% | 0.42 | 17.29% |
| 2026-04-28 | 1.01 | 1.01 | 0.98 | 0.98 | -1.90% | 0.22 | 9.30% |
| 2026-04-27 | 1.00 | 1.01 | 0.99 | 1.00 | +0.60% | 0.20 | 8.50% |
| 2026-04-24 | 0.97 | 1.00 | 0.97 | 0.99 | +2.05% | 0.26 | 11.17% |
| 2026-04-23 | 0.99 | 0.99 | 0.97 | 0.97 | -2.01% | 0.29 | 11.99% |
| 2026-04-22 | 1.00 | 1.01 | 0.99 | 0.99 | 0.00% | 0.23 | 9.30% |