广发中证全指能源ETF sz.159945
1.32
-0.75%
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 | 1.32 | 1.34 | 1.31 | 1.32 | -0.75% | 0.10 | 9.30% |
| 2026-05-21 | 1.35 | 1.37 | 1.33 | 1.33 | -3.06% | 0.15 | 13.79% |
| 2026-05-20 | 1.38 | 1.39 | 1.37 | 1.37 | -0.51% | 0.10 | 9.29% |
| 2026-05-19 | 1.39 | 1.39 | 1.37 | 1.38 | -0.36% | 0.07 | 6.66% |
| 2026-05-18 | 1.37 | 1.39 | 1.36 | 1.38 | +1.47% | 0.17 | 15.38% |
| 2026-05-15 | 1.35 | 1.38 | 1.34 | 1.36 | +1.11% | 0.17 | 14.52% |
| 2026-05-14 | 1.37 | 1.37 | 1.35 | 1.35 | -1.39% | 0.30 | 22.44% |
| 2026-05-13 | 1.37 | 1.38 | 1.36 | 1.37 | 0.00% | 0.09 | 7.04% |
| 2026-05-12 | 1.38 | 1.38 | 1.37 | 1.37 | -1.01% | 0.09 | 6.80% |
| 2026-05-11 | 1.38 | 1.39 | 1.37 | 1.38 | +0.51% | 0.19 | 13.54% |
| 2026-05-08 | 1.39 | 1.40 | 1.37 | 1.38 | -1.22% | 0.48 | 43.85% |
| 2026-05-07 | 1.45 | 1.45 | 1.39 | 1.39 | -4.59% | 0.19 | 17.28% |
| 2026-05-06 | 1.45 | 1.46 | 1.43 | 1.46 | +0.07% | 0.20 | 17.34% |
| 2026-04-30 | 1.45 | 1.47 | 1.44 | 1.46 | +0.21% | 0.14 | 12.20% |
| 2026-04-29 | 1.46 | 1.46 | 1.44 | 1.46 | +0.83% | 0.20 | 16.83% |
| 2026-04-28 | 1.41 | 1.45 | 1.40 | 1.44 | +2.12% | 0.37 | 36.92% |
| 2026-04-27 | 1.40 | 1.42 | 1.39 | 1.41 | 0.00% | 0.11 | 11.15% |
| 2026-04-24 | 1.41 | 1.43 | 1.40 | 1.41 | -0.35% | 0.22 | 22.69% |
| 2026-04-23 | 1.38 | 1.42 | 1.38 | 1.42 | +3.05% | 0.29 | 32.84% |
| 2026-04-22 | 1.38 | 1.39 | 1.37 | 1.38 | +0.07% | 0.08 | 8.97% |