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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.43 | 1.34 | 1.43 | +10.02% | 71.79 | 323.66% |
| 2026-03-20 | 1.24 | 1.38 | 1.23 | 1.30 | +0.85% | 110.12 | 523.96% |
| 2026-03-19 | 1.22 | 1.29 | 1.20 | 1.29 | +10.00% | 42.21 | 215.66% |
| 2026-03-18 | 1.20 | 1.20 | 1.17 | 1.17 | -1.52% | 9.52 | 51.53% |
| 2026-03-17 | 1.18 | 1.23 | 1.18 | 1.19 | -0.25% | 22.17 | 119.02% |
| 2026-03-16 | 1.19 | 1.21 | 1.19 | 1.19 | +0.85% | 9.89 | 53.61% |
| 2026-03-13 | 1.19 | 1.20 | 1.17 | 1.18 | +1.37% | 10.82 | 59.63% |
| 2026-03-12 | 1.18 | 1.21 | 1.16 | 1.17 | +2.73% | 25.94 | 144.21% |
| 2026-03-11 | 1.13 | 1.16 | 1.12 | 1.13 | -2.07% | 15.31 | 89.12% |
| 2026-03-10 | 1.17 | 1.20 | 1.16 | 1.16 | -8.10% | 17.78 | 100.51% |
| 2026-03-09 | 1.30 | 1.30 | 1.23 | 1.26 | +6.24% | 32.07 | 167.89% |
| 2026-03-06 | 1.20 | 1.23 | 1.17 | 1.19 | +0.59% | 23.95 | 134.23% |
| 2026-03-05 | 1.20 | 1.25 | 1.17 | 1.18 | -1.83% | 49.70 | 276.29% |
| 2026-03-04 | 1.17 | 1.36 | 1.16 | 1.20 | -5.73% | 54.66 | 286.45% |
| 2026-03-03 | 1.21 | 1.27 | 1.20 | 1.27 | +10.02% | 31.07 | 167.95% |
| 2026-03-02 | 1.15 | 1.16 | 1.12 | 1.16 | +9.97% | 10.96 | 65.32% |
| 2026-02-27 | 1.05 | 1.06 | 1.04 | 1.05 | +1.06% | 5.68 | 36.87% |
| 2026-02-26 | 1.06 | 1.08 | 1.03 | 1.04 | -2.71% | 11.00 | 71.79% |
| 2026-02-25 | 1.09 | 1.13 | 1.06 | 1.07 | -2.72% | 11.77 | 74.16% |
| 2026-02-24 | 1.04 | 1.10 | 1.04 | 1.10 | +9.66% | 15.46 | 99.88% |