汇添富中证油气资源ETF sz.159309
1.46
+0.34%
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 | 1.45 | 1.46 | 1.44 | 1.46 | +0.34% | 0.45 | 4.51% |
| 2026-05-21 | 1.48 | 1.50 | 1.45 | 1.45 | -2.81% | 0.48 | 4.67% |
| 2026-05-20 | 1.48 | 1.49 | 1.48 | 1.49 | +0.54% | 0.37 | 3.56% |
| 2026-05-19 | 1.48 | 1.49 | 1.47 | 1.48 | -0.13% | 0.41 | 3.90% |
| 2026-05-18 | 1.48 | 1.49 | 1.46 | 1.49 | +0.47% | 0.41 | 3.94% |
| 2026-05-15 | 1.49 | 1.49 | 1.47 | 1.48 | -0.67% | 0.56 | 5.26% |
| 2026-05-14 | 1.50 | 1.51 | 1.48 | 1.49 | -1.19% | 0.66 | 5.98% |
| 2026-05-13 | 1.50 | 1.52 | 1.49 | 1.51 | +0.67% | 0.66 | 5.84% |
| 2026-05-12 | 1.51 | 1.52 | 1.49 | 1.50 | -1.25% | 0.86 | 7.36% |
| 2026-05-11 | 1.53 | 1.53 | 1.50 | 1.52 | -0.79% | 0.48 | 4.13% |
| 2026-05-08 | 1.52 | 1.53 | 1.51 | 1.53 | +0.53% | 0.74 | 6.06% |
| 2026-05-07 | 1.54 | 1.54 | 1.51 | 1.52 | -2.06% | 1.21 | 9.91% |
| 2026-05-06 | 1.53 | 1.56 | 1.52 | 1.55 | +0.39% | 1.02 | 8.01% |
| 2026-04-30 | 1.54 | 1.56 | 1.52 | 1.55 | +0.91% | 0.84 | 6.64% |
| 2026-04-29 | 1.51 | 1.54 | 1.51 | 1.53 | +1.59% | 0.72 | 5.71% |
| 2026-04-28 | 1.50 | 1.51 | 1.49 | 1.51 | +0.20% | 0.69 | 5.56% |
| 2026-04-27 | 1.50 | 1.51 | 1.50 | 1.50 | +0.13% | 0.70 | 5.55% |
| 2026-04-24 | 1.52 | 1.52 | 1.49 | 1.50 | -1.57% | 0.63 | 4.97% |
| 2026-04-23 | 1.49 | 1.53 | 1.49 | 1.53 | +2.21% | 1.20 | 9.27% |
| 2026-04-22 | 1.50 | 1.50 | 1.48 | 1.49 | -0.60% | 0.75 | 5.90% |