兴银国证新能源车电池ETF sz.159767
0.95
+1.39%
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 | 0.94 | 0.95 | 0.93 | 0.95 | +1.39% | 0.07 | 3.03% |
| 2026-05-21 | 0.95 | 0.97 | 0.93 | 0.94 | -1.58% | 0.14 | 5.85% |
| 2026-05-20 | 0.94 | 0.96 | 0.93 | 0.95 | +0.95% | 0.10 | 4.27% |
| 2026-05-19 | 0.94 | 0.95 | 0.92 | 0.94 | -0.42% | 0.09 | 3.74% |
| 2026-05-18 | 0.94 | 0.96 | 0.93 | 0.95 | -0.32% | 0.10 | 4.03% |
| 2026-05-15 | 0.96 | 0.97 | 0.94 | 0.95 | -0.94% | 0.13 | 5.51% |
| 2026-05-14 | 0.98 | 0.99 | 0.96 | 0.96 | -2.44% | 0.14 | 5.70% |
| 2026-05-13 | 0.97 | 0.98 | 0.97 | 0.98 | +0.10% | 0.12 | 4.82% |
| 2026-05-12 | 1.00 | 1.00 | 0.97 | 0.98 | -1.70% | 0.17 | 6.97% |
| 2026-05-11 | 0.99 | 1.00 | 0.98 | 1.00 | +0.50% | 0.17 | 7.02% |
| 2026-05-08 | 1.02 | 1.03 | 0.99 | 0.99 | -2.55% | 0.22 | 9.22% |
| 2026-05-07 | 1.03 | 1.03 | 1.01 | 1.02 | -1.26% | 0.17 | 7.21% |
| 2026-05-06 | 1.00 | 1.03 | 1.00 | 1.03 | +3.09% | 0.15 | 6.29% |
| 2026-04-30 | 1.01 | 1.01 | 0.99 | 1.00 | -1.09% | 0.15 | 6.50% |
| 2026-04-29 | 0.95 | 1.01 | 0.95 | 1.01 | +5.19% | 0.18 | 7.72% |
| 2026-04-28 | 0.98 | 0.98 | 0.96 | 0.96 | -2.03% | 0.10 | 4.54% |
| 2026-04-27 | 0.98 | 0.99 | 0.97 | 0.98 | +0.61% | 0.09 | 3.92% |
| 2026-04-24 | 0.95 | 0.98 | 0.95 | 0.98 | +2.09% | 0.13 | 5.62% |
| 2026-04-23 | 0.98 | 0.98 | 0.95 | 0.96 | -1.85% | 0.12 | 5.53% |
| 2026-04-22 | 0.97 | 0.99 | 0.97 | 0.97 | -0.10% | 0.08 | 3.53% |