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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.25 | 1.26 | -3.37% | 0.36 | 5.05% |
| 2026-02-12 | 1.28 | 1.31 | 1.28 | 1.30 | +1.87% | 0.44 | 5.76% |
| 2026-02-11 | 1.27 | 1.28 | 1.26 | 1.28 | +0.71% | 0.38 | 5.00% |
| 2026-02-10 | 1.26 | 1.28 | 1.26 | 1.27 | +0.71% | 0.39 | 5.11% |
| 2026-02-09 | 1.25 | 1.27 | 1.25 | 1.26 | +0.72% | 0.38 | 4.96% |
| 2026-02-06 | 1.21 | 1.26 | 1.21 | 1.25 | +1.13% | 0.37 | 4.86% |
| 2026-02-05 | 1.26 | 1.27 | 1.23 | 1.24 | -1.82% | 0.26 | 3.34% |
| 2026-02-04 | 1.25 | 1.27 | 1.25 | 1.26 | +1.61% | 0.40 | 5.11% |
| 2026-02-03 | 1.22 | 1.24 | 1.22 | 1.24 | +2.05% | 0.61 | 8.05% |
| 2026-02-02 | 1.24 | 1.27 | 1.22 | 1.22 | -4.77% | 1.52 | 20.49% |
| 2026-01-30 | 1.30 | 1.33 | 1.26 | 1.28 | -1.84% | 1.99 | 28.10% |
| 2026-01-29 | 1.31 | 1.34 | 1.27 | 1.30 | +1.01% | 2.94 | 57.45% |
| 2026-01-28 | 1.25 | 1.30 | 1.25 | 1.29 | +4.54% | 1.67 | 44.16% |
| 2026-01-27 | 1.25 | 1.27 | 1.23 | 1.23 | -1.52% | 0.69 | 20.12% |
| 2026-01-26 | 1.22 | 1.26 | 1.22 | 1.25 | +3.64% | 0.79 | 27.13% |
| 2026-01-23 | 1.22 | 1.22 | 1.20 | 1.21 | -1.23% | 0.40 | 14.40% |
| 2026-01-22 | 1.23 | 1.24 | 1.18 | 1.22 | +2.86% | 0.51 | 20.97% |
| 2026-01-21 | 1.17 | 1.19 | 1.17 | 1.19 | +1.71% | 0.19 | 8.40% |
| 2026-01-20 | 1.19 | 1.19 | 1.16 | 1.17 | +0.60% | 0.24 | 10.99% |
| 2026-01-19 | 1.15 | 1.17 | 1.14 | 1.16 | +1.22% | 0.24 | 11.76% |