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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | -3.18% | 3.31 | 22.58% |
| 2026-02-12 | 1.03 | 1.05 | 1.03 | 1.04 | +2.77% | 7.04 | 46.68% |
| 2026-02-11 | 1.01 | 1.02 | 1.00 | 1.01 | -0.39% | 4.23 | 28.75% |
| 2026-02-10 | 1.01 | 1.02 | 1.00 | 1.01 | +1.30% | 3.66 | 25.00% |
| 2026-02-09 | 1.00 | 1.01 | 1.00 | 1.00 | +1.94% | 2.35 | 16.19% |
| 2026-02-06 | 0.97 | 0.99 | 0.96 | 0.98 | -0.71% | 5.16 | 36.19% |
| 2026-02-05 | 0.99 | 1.00 | 0.98 | 0.99 | +2.28% | 4.43 | 30.79% |
| 2026-02-04 | 0.96 | 0.97 | 0.96 | 0.97 | +3.54% | 5.16 | 36.91% |
| 2026-02-03 | 0.93 | 0.94 | 0.93 | 0.93 | +0.65% | 3.74 | 27.69% |
| 2026-02-02 | 0.95 | 0.97 | 0.92 | 0.93 | -4.24% | 6.96 | 51.27% |
| 2026-01-30 | 1.06 | 1.11 | 0.96 | 0.97 | -7.10% | 43.26 | 289.78% |
| 2026-01-29 | 0.98 | 1.04 | 0.97 | 1.04 | +9.00% | 27.52 | 192.01% |
| 2026-01-28 | 0.93 | 0.98 | 0.93 | 0.96 | +3.24% | 17.90 | 131.05% |
| 2026-01-27 | 0.93 | 0.93 | 0.93 | 0.93 | -1.28% | 2.41 | 18.16% |
| 2026-01-26 | 0.94 | 0.94 | 0.93 | 0.94 | +1.19% | 3.65 | 27.46% |
| 2026-01-23 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | 1.75 | 13.24% |
| 2026-01-22 | 0.92 | 0.93 | 0.92 | 0.93 | +3.22% | 4.24 | 32.03% |
| 2026-01-21 | 0.90 | 0.90 | 0.90 | 0.90 | +0.22% | 1.49 | 11.59% |
| 2026-01-20 | 0.90 | 0.90 | 0.90 | 0.90 | +0.11% | 1.37 | 10.72% |
| 2026-01-19 | 0.90 | 0.90 | 0.90 | 0.90 | -0.33% | 1.89 | 14.76% |