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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.34 | 1.30 | 1.31 | -2.90% | 0.04 | 8.64% |
| 2026-02-12 | 1.34 | 1.35 | 1.33 | 1.34 | +0.82% | 0.05 | 10.57% |
| 2026-02-11 | 1.31 | 1.34 | 1.31 | 1.33 | +1.44% | 0.08 | 15.03% |
| 2026-02-10 | 1.31 | 1.32 | 1.30 | 1.31 | +0.61% | 0.05 | 9.29% |
| 2026-02-09 | 1.30 | 1.32 | 1.30 | 1.31 | +0.46% | 0.06 | 12.12% |
| 2026-02-06 | 1.26 | 1.31 | 1.26 | 1.30 | +0.93% | 0.07 | 12.93% |
| 2026-02-05 | 1.31 | 1.31 | 1.28 | 1.29 | -2.86% | 0.09 | 17.09% |
| 2026-02-04 | 1.26 | 1.33 | 1.25 | 1.33 | +5.99% | 0.16 | 30.98% |
| 2026-02-03 | 1.24 | 1.26 | 1.23 | 1.25 | +0.32% | 0.05 | 11.01% |
| 2026-02-02 | 1.25 | 1.32 | 1.25 | 1.25 | -5.38% | 0.09 | 18.30% |
| 2026-01-30 | 1.33 | 1.36 | 1.30 | 1.32 | -0.75% | 0.19 | 37.20% |
| 2026-01-29 | 1.34 | 1.35 | 1.29 | 1.33 | +1.53% | 0.21 | 52.86% |
| 2026-01-28 | 1.26 | 1.32 | 1.26 | 1.31 | +3.97% | 0.15 | 46.47% |
| 2026-01-27 | 1.29 | 1.31 | 1.25 | 1.26 | -2.02% | 0.07 | 23.30% |
| 2026-01-26 | 1.24 | 1.28 | 1.24 | 1.28 | +4.39% | 0.09 | 31.00% |
| 2026-01-23 | 1.24 | 1.25 | 1.23 | 1.23 | -1.12% | 0.02 | 8.89% |
| 2026-01-22 | 1.22 | 1.25 | 1.22 | 1.25 | +2.47% | 0.04 | 13.23% |
| 2026-01-21 | 1.20 | 1.22 | 1.20 | 1.22 | +0.16% | 0.02 | 6.62% |
| 2026-01-20 | 1.20 | 1.22 | 1.20 | 1.21 | +0.50% | 0.01 | 5.53% |
| 2026-01-19 | 1.18 | 1.21 | 1.18 | 1.21 | +1.00% | 0.01 | 5.30% |