建信国证新能源车电池ETF sz.159775
0.97
+1.67%
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 | +1.67% | 0.28 | 15.02% |
| 2026-05-21 | 0.99 | 0.99 | 0.95 | 0.96 | -1.95% | 0.30 | 17.12% |
| 2026-05-20 | 0.96 | 0.98 | 0.95 | 0.97 | +1.25% | 0.32 | 20.45% |
| 2026-05-19 | 0.97 | 0.98 | 0.95 | 0.96 | -1.03% | 0.26 | 16.54% |
| 2026-05-18 | 0.98 | 0.98 | 0.96 | 0.97 | -0.21% | 0.25 | 16.11% |
| 2026-05-15 | 0.98 | 0.99 | 0.97 | 0.97 | -0.51% | 0.21 | 13.03% |
| 2026-05-14 | 1.01 | 1.01 | 0.98 | 0.98 | -2.68% | 0.24 | 14.97% |
| 2026-05-13 | 1.00 | 1.01 | 0.99 | 1.01 | +0.10% | 0.27 | 16.87% |
| 2026-05-12 | 1.03 | 1.03 | 0.99 | 1.01 | -1.66% | 0.35 | 22.06% |
| 2026-05-11 | 1.01 | 1.03 | 1.01 | 1.02 | +0.39% | 0.33 | 20.98% |
| 2026-05-08 | 1.04 | 1.05 | 1.02 | 1.02 | -2.86% | 0.26 | 17.06% |
| 2026-05-07 | 1.06 | 1.06 | 1.03 | 1.05 | -0.76% | 0.36 | 22.23% |
| 2026-05-06 | 1.05 | 1.06 | 1.02 | 1.06 | +2.72% | 0.36 | 24.29% |
| 2026-04-30 | 1.03 | 1.04 | 1.02 | 1.03 | -0.87% | 0.29 | 20.05% |
| 2026-04-29 | 0.98 | 1.04 | 0.98 | 1.04 | +5.17% | 0.31 | 21.40% |
| 2026-04-28 | 1.01 | 1.01 | 0.98 | 0.99 | -1.69% | 0.25 | 17.37% |
| 2026-04-27 | 1.01 | 1.01 | 1.00 | 1.00 | +0.50% | 0.27 | 18.73% |
| 2026-04-24 | 0.97 | 1.01 | 0.97 | 1.00 | +2.25% | 0.31 | 21.28% |
| 2026-04-23 | 1.00 | 1.00 | 0.97 | 0.98 | -2.20% | 0.29 | 20.21% |
| 2026-04-22 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 0.26 | 18.68% |