景顺长城国证石油天然气ETF sz.159588
1.30
-0.15%
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 | 1.30 | 1.31 | 1.29 | 1.30 | -0.15% | 0.27 | 3.08% |
| 2026-05-21 | 1.32 | 1.34 | 1.30 | 1.30 | -2.69% | 0.35 | 3.91% |
| 2026-05-20 | 1.33 | 1.34 | 1.32 | 1.34 | +0.68% | 0.31 | 3.44% |
| 2026-05-19 | 1.33 | 1.33 | 1.32 | 1.33 | -0.23% | 0.39 | 4.24% |
| 2026-05-18 | 1.33 | 1.34 | 1.32 | 1.33 | +0.38% | 0.25 | 2.72% |
| 2026-05-15 | 1.33 | 1.34 | 1.32 | 1.33 | -0.23% | 0.34 | 3.64% |
| 2026-05-14 | 1.34 | 1.34 | 1.33 | 1.33 | -0.89% | 0.34 | 3.64% |
| 2026-05-13 | 1.33 | 1.35 | 1.33 | 1.34 | +0.90% | 0.40 | 4.11% |
| 2026-05-12 | 1.34 | 1.35 | 1.33 | 1.33 | -1.04% | 0.27 | 2.77% |
| 2026-05-11 | 1.35 | 1.35 | 1.33 | 1.34 | -0.22% | 0.53 | 5.38% |
| 2026-05-08 | 1.34 | 1.35 | 1.34 | 1.35 | +0.30% | 0.49 | 4.87% |
| 2026-05-07 | 1.37 | 1.37 | 1.34 | 1.34 | -2.68% | 0.66 | 6.33% |
| 2026-05-06 | 1.37 | 1.38 | 1.37 | 1.38 | -0.07% | 0.33 | 3.06% |
| 2026-04-30 | 1.38 | 1.39 | 1.36 | 1.38 | 0.00% | 0.76 | 7.16% |
| 2026-04-29 | 1.37 | 1.38 | 1.37 | 1.38 | +1.10% | 0.35 | 3.35% |
| 2026-04-28 | 1.36 | 1.37 | 1.35 | 1.37 | +0.59% | 0.33 | 3.20% |
| 2026-04-27 | 1.35 | 1.36 | 1.35 | 1.36 | +0.37% | 0.47 | 4.48% |
| 2026-04-24 | 1.36 | 1.36 | 1.34 | 1.35 | -0.88% | 0.55 | 5.25% |
| 2026-04-23 | 1.34 | 1.37 | 1.33 | 1.37 | +2.02% | 0.76 | 6.99% |
| 2026-04-22 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.54 | 4.96% |