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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.41 | 1.38 | 1.39 | -0.72% | 0.96 | 5.16% |
| 2026-03-20 | 1.40 | 1.42 | 1.39 | 1.40 | -2.58% | 1.61 | 8.17% |
| 2026-03-19 | 1.44 | 1.45 | 1.41 | 1.43 | +1.99% | 1.81 | 8.63% |
| 2026-03-18 | 1.40 | 1.41 | 1.38 | 1.41 | -0.42% | 1.63 | 7.68% |
| 2026-03-17 | 1.42 | 1.44 | 1.40 | 1.41 | -1.74% | 1.74 | 7.75% |
| 2026-03-16 | 1.43 | 1.46 | 1.43 | 1.44 | +0.21% | 1.61 | 6.80% |
| 2026-03-13 | 1.46 | 1.47 | 1.43 | 1.43 | -1.78% | 1.70 | 6.92% |
| 2026-03-12 | 1.47 | 1.48 | 1.44 | 1.46 | +1.18% | 3.47 | 12.42% |
| 2026-03-11 | 1.43 | 1.44 | 1.41 | 1.44 | +0.35% | 3.22 | 10.91% |
| 2026-03-10 | 1.40 | 1.46 | 1.40 | 1.44 | -4.13% | 3.04 | 9.83% |
| 2026-03-09 | 1.60 | 1.61 | 1.50 | 1.50 | +0.74% | 5.42 | 15.82% |
| 2026-03-06 | 1.48 | 1.52 | 1.46 | 1.49 | -1.59% | 5.13 | 15.30% |
| 2026-03-05 | 1.51 | 1.58 | 1.47 | 1.51 | -2.58% | 12.66 | 41.84% |
| 2026-03-04 | 1.67 | 1.67 | 1.49 | 1.55 | -6.45% | 14.43 | 56.76% |
| 2026-03-03 | 1.54 | 1.66 | 1.53 | 1.66 | +10.01% | 15.41 | 114.12% |
| 2026-03-02 | 1.48 | 1.51 | 1.43 | 1.51 | +9.99% | 4.68 | 55.69% |
| 2026-02-27 | 1.35 | 1.37 | 1.34 | 1.37 | +1.93% | 0.55 | 7.16% |
| 2026-02-26 | 1.34 | 1.36 | 1.33 | 1.35 | +0.22% | 0.35 | 4.60% |
| 2026-02-25 | 1.34 | 1.37 | 1.33 | 1.34 | -0.07% | 0.81 | 10.40% |
| 2026-02-24 | 1.29 | 1.34 | 1.29 | 1.34 | +6.58% | 0.74 | 9.83% |