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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.35 | 1.33 | 1.34 | +0.15% | 0.49 | 4.39% |
| 2026-04-20 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 0.47 | 4.15% |
| 2026-04-17 | 1.34 | 1.35 | 1.33 | 1.34 | -0.30% | 0.46 | 4.00% |
| 2026-04-16 | 1.33 | 1.34 | 1.33 | 1.34 | +0.45% | 0.61 | 5.15% |
| 2026-04-15 | 1.34 | 1.35 | 1.33 | 1.34 | -1.55% | 0.51 | 4.24% |
| 2026-04-14 | 1.36 | 1.36 | 1.35 | 1.36 | -1.02% | 0.44 | 3.59% |
| 2026-04-13 | 1.40 | 1.40 | 1.35 | 1.37 | -0.36% | 0.53 | 4.26% |
| 2026-04-10 | 1.37 | 1.39 | 1.37 | 1.38 | -0.14% | 0.53 | 4.16% |
| 2026-04-09 | 1.37 | 1.39 | 1.36 | 1.38 | +0.66% | 1.06 | 8.03% |
| 2026-04-08 | 1.33 | 1.38 | 1.33 | 1.37 | -2.00% | 0.61 | 4.54% |
| 2026-04-07 | 1.38 | 1.40 | 1.36 | 1.40 | +1.30% | 0.66 | 4.74% |
| 2026-04-03 | 1.40 | 1.41 | 1.37 | 1.38 | -1.36% | 0.76 | 5.37% |
| 2026-04-02 | 1.36 | 1.40 | 1.36 | 1.40 | +3.47% | 1.04 | 7.11% |
| 2026-04-01 | 1.34 | 1.38 | 1.34 | 1.35 | +0.45% | 0.71 | 4.88% |
| 2026-03-31 | 1.38 | 1.39 | 1.35 | 1.35 | -2.32% | 0.64 | 4.31% |
| 2026-03-30 | 1.40 | 1.41 | 1.36 | 1.38 | -0.43% | 0.73 | 4.74% |
| 2026-03-27 | 1.37 | 1.39 | 1.36 | 1.39 | +0.87% | 1.05 | 6.51% |
| 2026-03-26 | 1.37 | 1.38 | 1.36 | 1.37 | -0.07% | 0.78 | 4.72% |
| 2026-03-25 | 1.37 | 1.39 | 1.30 | 1.37 | -1.51% | 1.21 | 7.03% |
| 2026-03-24 | 1.36 | 1.40 | 1.36 | 1.40 | +0.58% | 1.45 | 8.02% |