鹏华国证石油天然气ETF sz.159697
1.38
+0.07%
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 | 1.38 | 1.39 | 1.37 | 1.38 | +0.07% | 0.66 | 3.33% |
| 2026-05-21 | 1.41 | 1.42 | 1.38 | 1.38 | -3.15% | 0.65 | 3.20% |
| 2026-05-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.71 | 3.46% |
| 2026-05-19 | 1.42 | 1.42 | 1.40 | 1.42 | -0.14% | 0.55 | 2.70% |
| 2026-05-18 | 1.41 | 1.42 | 1.40 | 1.42 | +0.49% | 0.59 | 2.88% |
| 2026-05-15 | 1.42 | 1.42 | 1.40 | 1.41 | -0.07% | 0.76 | 3.74% |
| 2026-05-14 | 1.42 | 1.43 | 1.42 | 1.42 | -0.91% | 0.83 | 4.00% |
| 2026-05-13 | 1.42 | 1.44 | 1.42 | 1.43 | +0.85% | 0.97 | 4.56% |
| 2026-05-12 | 1.43 | 1.43 | 1.41 | 1.42 | -1.05% | 0.95 | 4.41% |
| 2026-05-11 | 1.43 | 1.44 | 1.42 | 1.43 | -0.21% | 0.88 | 4.09% |
| 2026-05-08 | 1.43 | 1.44 | 1.42 | 1.43 | -0.28% | 0.87 | 3.97% |
| 2026-05-07 | 1.45 | 1.46 | 1.43 | 1.44 | -2.31% | 1.15 | 5.13% |
| 2026-05-06 | 1.47 | 1.48 | 1.45 | 1.47 | -0.14% | 1.77 | 7.62% |
| 2026-04-30 | 1.48 | 1.49 | 1.45 | 1.47 | +0.27% | 1.05 | 4.58% |
| 2026-04-29 | 1.46 | 1.47 | 1.45 | 1.47 | +1.10% | 1.18 | 5.14% |
| 2026-04-28 | 1.44 | 1.46 | 1.43 | 1.45 | +0.55% | 0.96 | 4.27% |
| 2026-04-27 | 1.44 | 1.45 | 1.43 | 1.45 | +0.28% | 0.96 | 4.33% |
| 2026-04-24 | 1.45 | 1.45 | 1.43 | 1.44 | -0.76% | 1.10 | 4.96% |
| 2026-04-23 | 1.42 | 1.45 | 1.42 | 1.45 | +2.11% | 1.44 | 6.35% |
| 2026-04-22 | 1.43 | 1.43 | 1.41 | 1.42 | -0.42% | 0.85 | 3.80% |