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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.98 | 1.00 | 0.97 | 1.00 | +1.83% | 0.32 | 21.73% |
| 2026-04-20 | 0.98 | 0.99 | 0.97 | 0.98 | -0.61% | 0.25 | 17.68% |
| 2026-04-17 | 0.99 | 1.00 | 0.98 | 0.99 | -0.60% | 0.28 | 19.33% |
| 2026-04-16 | 0.97 | 1.00 | 0.97 | 0.99 | +3.33% | 0.37 | 24.66% |
| 2026-04-15 | 0.98 | 0.99 | 0.96 | 0.96 | -2.14% | 0.30 | 20.47% |
| 2026-04-14 | 0.96 | 0.98 | 0.95 | 0.98 | +2.40% | 0.33 | 21.16% |
| 2026-04-13 | 0.94 | 0.96 | 0.94 | 0.96 | +1.91% | 0.33 | 20.50% |
| 2026-04-10 | 0.91 | 0.95 | 0.91 | 0.94 | +4.32% | 0.38 | 23.45% |
| 2026-04-09 | 0.90 | 0.92 | 0.89 | 0.90 | -0.66% | 0.22 | 13.98% |
| 2026-04-08 | 0.88 | 0.91 | 0.88 | 0.91 | +4.00% | 0.23 | 14.70% |
| 2026-04-07 | 0.87 | 0.89 | 0.87 | 0.87 | +0.23% | 0.16 | 10.81% |
| 2026-04-03 | 0.90 | 0.90 | 0.87 | 0.87 | -2.24% | 0.26 | 17.20% |
| 2026-04-02 | 0.90 | 0.92 | 0.89 | 0.89 | -1.55% | 0.22 | 14.49% |
| 2026-04-01 | 0.91 | 0.92 | 0.90 | 0.91 | +0.22% | 0.23 | 15.80% |
| 2026-03-31 | 0.93 | 0.93 | 0.90 | 0.90 | -3.11% | 0.21 | 14.36% |
| 2026-03-30 | 0.94 | 0.94 | 0.92 | 0.93 | -0.43% | 0.23 | 15.41% |
| 2026-03-27 | 0.90 | 0.94 | 0.89 | 0.94 | +2.97% | 0.39 | 26.55% |
| 2026-03-26 | 0.91 | 0.93 | 0.90 | 0.91 | +0.11% | 0.25 | 16.95% |
| 2026-03-25 | 0.90 | 0.91 | 0.90 | 0.91 | +1.45% | 0.24 | 16.52% |
| 2026-03-24 | 0.91 | 0.91 | 0.86 | 0.90 | +0.34% | 0.30 | 20.72% |