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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.52 | 1.56 | 1.52 | 1.56 | +1.50% | 2.20 | 9.60% |
| 2026-03-23 | 1.54 | 1.56 | 1.52 | 1.53 | -0.65% | 1.64 | 6.88% |
| 2026-03-20 | 1.56 | 1.57 | 1.54 | 1.54 | -3.26% | 1.66 | 6.70% |
| 2026-03-19 | 1.61 | 1.62 | 1.57 | 1.60 | +1.27% | 3.02 | 11.33% |
| 2026-03-18 | 1.56 | 1.59 | 1.54 | 1.58 | -0.32% | 2.29 | 8.36% |
| 2026-03-17 | 1.58 | 1.60 | 1.57 | 1.58 | -1.50% | 2.30 | 7.91% |
| 2026-03-16 | 1.59 | 1.62 | 1.59 | 1.60 | +0.75% | 3.15 | 10.02% |
| 2026-03-13 | 1.63 | 1.64 | 1.58 | 1.59 | -2.03% | 3.00 | 9.17% |
| 2026-03-12 | 1.64 | 1.64 | 1.60 | 1.63 | +0.18% | 4.63 | 12.91% |
| 2026-03-11 | 1.59 | 1.63 | 1.58 | 1.62 | +0.19% | 10.06 | 23.07% |
| 2026-03-10 | 1.55 | 1.65 | 1.55 | 1.62 | -3.91% | 6.80 | 14.02% |
| 2026-03-09 | 1.80 | 1.83 | 1.68 | 1.69 | -0.30% | 8.03 | 15.80% |
| 2026-03-06 | 1.67 | 1.72 | 1.66 | 1.69 | -1.80% | 4.14 | 9.90% |
| 2026-03-05 | 1.70 | 1.79 | 1.69 | 1.72 | -1.71% | 10.61 | 34.18% |
| 2026-03-04 | 1.89 | 1.89 | 1.67 | 1.75 | -5.35% | 8.93 | 40.57% |
| 2026-03-03 | 1.75 | 1.85 | 1.75 | 1.85 | +9.98% | 10.69 | 73.26% |
| 2026-03-02 | 1.68 | 1.68 | 1.60 | 1.68 | +10.00% | 4.41 | 44.33% |
| 2026-02-27 | 1.50 | 1.53 | 1.50 | 1.53 | +1.93% | 0.80 | 8.95% |
| 2026-02-26 | 1.48 | 1.52 | 1.48 | 1.50 | +0.33% | 0.72 | 8.24% |
| 2026-02-25 | 1.48 | 1.52 | 1.43 | 1.50 | +1.15% | 1.43 | 17.82% |