嘉实标普石油天然气勘探及生产精选行业ETF(QDII) sz.159518
1.18
-2.15%
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 | 1.19 | 1.21 | 1.18 | 1.18 | -2.15% | 10.07 | 41.51% |
| 2026-05-21 | 1.20 | 1.23 | 1.19 | 1.21 | -2.81% | 23.76 | 96.18% |
| 2026-05-20 | 1.26 | 1.29 | 1.24 | 1.25 | +0.97% | 32.25 | 124.79% |
| 2026-05-19 | 1.27 | 1.30 | 1.23 | 1.23 | -4.05% | 50.58 | 197.66% |
| 2026-05-18 | 1.22 | 1.29 | 1.21 | 1.28 | +9.64% | 36.45 | 143.83% |
| 2026-05-15 | 1.14 | 1.20 | 1.14 | 1.17 | +3.26% | 31.44 | 132.21% |
| 2026-05-14 | 1.14 | 1.16 | 1.13 | 1.14 | -1.30% | 7.61 | 32.82% |
| 2026-05-13 | 1.16 | 1.16 | 1.15 | 1.15 | -0.95% | 3.29 | 14.04% |
| 2026-05-12 | 1.16 | 1.16 | 1.16 | 1.16 | +0.52% | 4.95 | 21.02% |
| 2026-05-11 | 1.17 | 1.17 | 1.15 | 1.16 | +0.70% | 8.09 | 34.42% |
| 2026-05-08 | 1.18 | 1.19 | 1.15 | 1.15 | -1.29% | 11.70 | 49.49% |
| 2026-05-07 | 1.15 | 1.17 | 1.15 | 1.16 | -4.68% | 15.24 | 64.86% |
| 2026-05-06 | 1.22 | 1.23 | 1.21 | 1.22 | -0.57% | 10.32 | 41.71% |
| 2026-04-30 | 1.24 | 1.26 | 1.23 | 1.23 | +2.59% | 27.59 | 109.86% |
| 2026-04-29 | 1.21 | 1.21 | 1.19 | 1.20 | +0.42% | 13.53 | 55.76% |
| 2026-04-28 | 1.18 | 1.19 | 1.17 | 1.19 | +2.41% | 21.94 | 91.80% |
| 2026-04-27 | 1.17 | 1.18 | 1.16 | 1.16 | -1.11% | 10.70 | 45.45% |
| 2026-04-24 | 1.20 | 1.22 | 1.17 | 1.18 | +0.09% | 35.06 | 145.37% |
| 2026-04-23 | 1.15 | 1.20 | 1.14 | 1.17 | +4.54% | 48.26 | 205.55% |
| 2026-04-22 | 1.13 | 1.14 | 1.12 | 1.12 | +0.36% | 9.48 | 42.37% |