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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.38 | 1.36 | 1.38 | +1.18% | 0.06 | 6.86% |
| 2026-04-20 | 1.36 | 1.37 | 1.35 | 1.36 | -0.44% | 0.08 | 8.99% |
| 2026-04-17 | 1.38 | 1.38 | 1.36 | 1.36 | -0.80% | 0.04 | 4.81% |
| 2026-04-16 | 1.36 | 1.38 | 1.36 | 1.38 | +0.36% | 0.07 | 7.77% |
| 2026-04-15 | 1.37 | 1.38 | 1.36 | 1.37 | -0.87% | 0.08 | 8.26% |
| 2026-04-14 | 1.39 | 1.39 | 1.38 | 1.38 | -1.43% | 0.08 | 8.30% |
| 2026-04-13 | 1.41 | 1.42 | 1.39 | 1.40 | +0.57% | 0.08 | 7.90% |
| 2026-04-10 | 1.39 | 1.40 | 1.38 | 1.40 | -0.14% | 0.10 | 10.12% |
| 2026-04-09 | 1.39 | 1.40 | 1.38 | 1.40 | +0.58% | 0.10 | 10.51% |
| 2026-04-08 | 1.39 | 1.39 | 1.30 | 1.39 | -2.73% | 0.13 | 13.08% |
| 2026-04-07 | 1.40 | 1.43 | 1.39 | 1.43 | +1.93% | 0.12 | 11.47% |
| 2026-04-03 | 1.42 | 1.43 | 1.39 | 1.40 | -1.48% | 0.08 | 7.82% |
| 2026-04-02 | 1.40 | 1.43 | 1.39 | 1.42 | +2.08% | 0.13 | 12.16% |
| 2026-04-01 | 1.39 | 1.42 | 1.38 | 1.39 | -0.50% | 0.10 | 9.63% |
| 2026-03-31 | 1.44 | 1.45 | 1.40 | 1.40 | -2.71% | 0.13 | 11.94% |
| 2026-03-30 | 1.45 | 1.46 | 1.43 | 1.44 | -0.14% | 0.12 | 10.65% |
| 2026-03-27 | 1.43 | 1.44 | 1.41 | 1.44 | +0.28% | 0.13 | 11.32% |
| 2026-03-26 | 1.42 | 1.44 | 1.42 | 1.44 | +1.20% | 0.14 | 12.52% |
| 2026-03-25 | 1.41 | 1.42 | 1.40 | 1.42 | -1.80% | 0.16 | 14.23% |
| 2026-03-24 | 1.44 | 1.45 | 1.41 | 1.45 | -0.96% | 0.16 | 13.54% |