汇添富中证油气资源ETF sz.159309
1.43
-1.99%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.50 | 1.50 | 1.48 | 1.49 | -0.60% | 0.75 | 5.90% |
| 2026-04-21 | 1.50 | 1.51 | 1.49 | 1.50 | -0.07% | 0.65 | 4.97% |
| 2026-04-20 | 1.50 | 1.50 | 1.49 | 1.50 | +0.27% | 0.81 | 6.01% |
| 2026-04-17 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00% | 1.44 | 9.92% |
| 2026-04-16 | 1.50 | 1.50 | 1.48 | 1.50 | +0.07% | 0.98 | 6.48% |
| 2026-04-15 | 1.51 | 1.51 | 1.50 | 1.50 | -1.64% | 1.09 | 6.92% |
| 2026-04-14 | 1.52 | 1.53 | 1.51 | 1.52 | -1.17% | 0.73 | 4.49% |
| 2026-04-13 | 1.57 | 1.57 | 1.52 | 1.54 | -0.52% | 0.90 | 5.44% |
| 2026-04-10 | 1.55 | 1.56 | 1.54 | 1.55 | -0.58% | 0.78 | 4.60% |
| 2026-04-09 | 1.56 | 1.58 | 1.53 | 1.56 | +0.19% | 1.38 | 7.82% |
| 2026-04-08 | 1.51 | 1.57 | 1.51 | 1.56 | -1.77% | 1.77 | 9.61% |
| 2026-04-07 | 1.56 | 1.59 | 1.54 | 1.58 | +1.47% | 1.24 | 6.80% |
| 2026-04-03 | 1.58 | 1.59 | 1.55 | 1.56 | -0.51% | 0.81 | 4.51% |
| 2026-04-02 | 1.52 | 1.59 | 1.52 | 1.57 | +3.91% | 1.97 | 10.89% |
| 2026-04-01 | 1.48 | 1.53 | 1.48 | 1.51 | +1.41% | 1.26 | 7.07% |
| 2026-03-31 | 1.53 | 1.53 | 1.49 | 1.49 | -2.55% | 0.95 | 5.31% |
| 2026-03-30 | 1.55 | 1.56 | 1.50 | 1.53 | -0.84% | 1.61 | 8.49% |
| 2026-03-27 | 1.52 | 1.54 | 1.51 | 1.54 | +0.92% | 1.43 | 7.26% |
| 2026-03-26 | 1.53 | 1.54 | 1.51 | 1.53 | -0.39% | 1.43 | 6.94% |
| 2026-03-25 | 1.54 | 1.55 | 1.52 | 1.53 | -1.54% | 1.27 | 5.91% |