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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.41 | 1.49 | 1.41 | 1.48 | +7.72% | 1.39 | 19.49% |
| 2026-02-13 | 1.39 | 1.40 | 1.36 | 1.37 | -3.72% | 0.49 | 7.38% |
| 2026-02-12 | 1.41 | 1.43 | 1.40 | 1.43 | +2.30% | 0.69 | 9.99% |
| 2026-02-11 | 1.38 | 1.40 | 1.38 | 1.39 | +0.72% | 0.44 | 6.52% |
| 2026-02-10 | 1.38 | 1.39 | 1.37 | 1.38 | +0.29% | 0.40 | 5.97% |
| 2026-02-09 | 1.38 | 1.38 | 1.36 | 1.38 | +1.17% | 0.35 | 5.25% |
| 2026-02-06 | 1.30 | 1.37 | 1.30 | 1.36 | +1.49% | 0.67 | 10.38% |
| 2026-02-05 | 1.38 | 1.38 | 1.33 | 1.34 | -2.61% | 0.35 | 5.43% |
| 2026-02-04 | 1.36 | 1.38 | 1.35 | 1.38 | +3.22% | 0.62 | 9.28% |
| 2026-02-03 | 1.30 | 1.34 | 1.30 | 1.34 | +2.30% | 0.59 | 9.29% |
| 2026-02-02 | 1.34 | 1.36 | 1.31 | 1.31 | -5.63% | 1.01 | 18.70% |
| 2026-01-30 | 1.42 | 1.45 | 1.36 | 1.39 | -2.40% | 1.31 | 25.77% |
| 2026-01-29 | 1.41 | 1.46 | 1.37 | 1.42 | +2.38% | 1.84 | 49.87% |
| 2026-01-28 | 1.35 | 1.39 | 1.33 | 1.39 | +4.45% | 1.07 | 40.01% |
| 2026-01-27 | 1.34 | 1.35 | 1.31 | 1.33 | -1.12% | 0.46 | 19.93% |
| 2026-01-26 | 1.29 | 1.34 | 1.29 | 1.34 | +4.27% | 0.62 | 34.89% |
| 2026-01-23 | 1.29 | 1.30 | 1.28 | 1.29 | -0.69% | 0.23 | 13.40% |
| 2026-01-22 | 1.26 | 1.32 | 1.26 | 1.30 | +2.86% | 0.36 | 24.87% |
| 2026-01-21 | 1.24 | 1.26 | 1.23 | 1.26 | +1.45% | 0.12 | 8.77% |
| 2026-01-20 | 1.24 | 1.24 | 1.22 | 1.24 | +0.24% | 0.07 | 5.83% |