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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.17 | 1.11 | 1.12 | -4.20% | 17.48 | 79.01% |
| 2026-04-20 | 1.19 | 1.20 | 1.17 | 1.17 | -1.52% | 9.10 | 39.80% |
| 2026-04-17 | 1.21 | 1.21 | 1.18 | 1.19 | -0.75% | 11.77 | 51.24% |
| 2026-04-16 | 1.19 | 1.21 | 1.19 | 1.20 | -0.58% | 13.59 | 59.46% |
| 2026-04-15 | 1.19 | 1.23 | 1.18 | 1.20 | -3.45% | 25.80 | 113.73% |
| 2026-04-14 | 1.23 | 1.25 | 1.23 | 1.25 | -3.04% | 11.94 | 51.72% |
| 2026-04-13 | 1.30 | 1.31 | 1.28 | 1.28 | +3.80% | 24.97 | 105.11% |
| 2026-04-10 | 1.24 | 1.25 | 1.23 | 1.24 | -2.37% | 17.61 | 78.26% |
| 2026-04-09 | 1.27 | 1.30 | 1.25 | 1.27 | +3.26% | 47.88 | 209.26% |
| 2026-04-08 | 1.23 | 1.25 | 1.23 | 1.23 | -9.98% | 22.88 | 103.96% |
| 2026-04-07 | 1.38 | 1.39 | 1.35 | 1.36 | +1.11% | 36.12 | 149.73% |
| 2026-04-03 | 1.41 | 1.44 | 1.33 | 1.35 | -1.75% | 73.25 | 298.39% |
| 2026-04-02 | 1.31 | 1.42 | 1.31 | 1.37 | +5.95% | 71.87 | 299.65% |
| 2026-04-01 | 1.40 | 1.40 | 1.29 | 1.29 | -9.76% | 35.39 | 153.67% |
| 2026-03-31 | 1.48 | 1.50 | 1.43 | 1.44 | -5.34% | 45.03 | 179.60% |
| 2026-03-30 | 1.54 | 1.54 | 1.48 | 1.52 | +4.62% | 56.87 | 224.60% |
| 2026-03-27 | 1.46 | 1.49 | 1.44 | 1.45 | +2.19% | 79.79 | 329.28% |
| 2026-03-26 | 1.38 | 1.44 | 1.35 | 1.42 | +6.62% | 133.67 | 581.49% |
| 2026-03-25 | 1.43 | 1.46 | 1.32 | 1.33 | -7.64% | 80.70 | 356.17% |
| 2026-03-24 | 1.43 | 1.56 | 1.39 | 1.44 | +0.84% | 115.26 | 479.42% |