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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.49 | 1.45 | 1.46 | -0.07% | 0.21 | 17.71% |
| 2026-03-20 | 1.45 | 1.47 | 1.41 | 1.46 | -1.42% | 0.19 | 15.65% |
| 2026-03-19 | 1.47 | 1.48 | 1.45 | 1.48 | +3.42% | 0.33 | 27.81% |
| 2026-03-18 | 1.44 | 1.45 | 1.41 | 1.43 | -1.04% | 0.16 | 13.30% |
| 2026-03-17 | 1.46 | 1.47 | 1.44 | 1.45 | -1.63% | 0.15 | 11.45% |
| 2026-03-16 | 1.50 | 1.52 | 1.47 | 1.47 | -1.54% | 0.15 | 11.20% |
| 2026-03-13 | 1.52 | 1.54 | 1.49 | 1.50 | -1.77% | 0.24 | 17.13% |
| 2026-03-12 | 1.50 | 1.53 | 1.48 | 1.52 | +2.63% | 0.32 | 23.21% |
| 2026-03-11 | 1.43 | 1.49 | 1.43 | 1.48 | +1.51% | 0.23 | 16.92% |
| 2026-03-10 | 1.43 | 1.48 | 1.43 | 1.46 | -4.76% | 0.28 | 19.54% |
| 2026-03-09 | 1.59 | 1.59 | 1.52 | 1.53 | +3.23% | 0.54 | 35.32% |
| 2026-03-06 | 1.49 | 1.50 | 1.46 | 1.49 | -1.65% | 0.31 | 18.60% |
| 2026-03-05 | 1.51 | 1.54 | 1.46 | 1.51 | -1.44% | 0.65 | 33.12% |
| 2026-03-04 | 1.59 | 1.59 | 1.43 | 1.53 | -3.52% | 0.88 | 39.69% |
| 2026-03-03 | 1.51 | 1.61 | 1.50 | 1.59 | +5.79% | 1.47 | 110.12% |
| 2026-03-02 | 1.50 | 1.50 | 1.43 | 1.50 | +8.45% | 0.79 | 132.51% |
| 2026-02-27 | 1.36 | 1.39 | 1.34 | 1.39 | +2.06% | 0.07 | 12.86% |
| 2026-02-26 | 1.36 | 1.38 | 1.35 | 1.36 | -0.80% | 0.10 | 17.68% |
| 2026-02-25 | 1.37 | 1.39 | 1.36 | 1.37 | -0.36% | 0.17 | 31.53% |
| 2026-02-24 | 1.32 | 1.38 | 1.32 | 1.37 | +5.13% | 0.12 | 23.02% |