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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.43 | 1.43 | 1.42 | 1.43 | 0.00% | 1.76 | 7.53% |
| 2026-04-20 | 1.43 | 1.43 | 1.42 | 1.43 | +0.21% | 1.14 | 4.82% |
| 2026-04-17 | 1.43 | 1.44 | 1.42 | 1.43 | -0.28% | 1.10 | 4.51% |
| 2026-04-16 | 1.42 | 1.43 | 1.41 | 1.43 | +0.56% | 1.05 | 4.22% |
| 2026-04-15 | 1.43 | 1.44 | 1.42 | 1.42 | -1.66% | 1.27 | 4.97% |
| 2026-04-14 | 1.44 | 1.45 | 1.44 | 1.45 | -0.96% | 1.49 | 5.62% |
| 2026-04-13 | 1.48 | 1.48 | 1.44 | 1.46 | -0.34% | 1.04 | 3.85% |
| 2026-04-10 | 1.46 | 1.48 | 1.46 | 1.47 | -0.48% | 1.42 | 5.09% |
| 2026-04-09 | 1.46 | 1.48 | 1.45 | 1.47 | +0.89% | 2.06 | 7.10% |
| 2026-04-08 | 1.42 | 1.47 | 1.42 | 1.46 | -2.08% | 1.69 | 5.77% |
| 2026-04-07 | 1.47 | 1.49 | 1.45 | 1.49 | +1.36% | 0.92 | 3.09% |
| 2026-04-03 | 1.49 | 1.49 | 1.46 | 1.47 | -0.88% | 1.37 | 4.51% |
| 2026-04-02 | 1.45 | 1.49 | 1.45 | 1.48 | +3.06% | 2.79 | 8.80% |
| 2026-04-01 | 1.42 | 1.47 | 1.42 | 1.44 | +0.35% | 1.64 | 5.20% |
| 2026-03-31 | 1.47 | 1.48 | 1.43 | 1.43 | -2.32% | 1.06 | 3.32% |
| 2026-03-30 | 1.49 | 1.49 | 1.45 | 1.47 | -0.47% | 1.41 | 4.28% |
| 2026-03-27 | 1.46 | 1.48 | 1.45 | 1.48 | +0.96% | 1.75 | 5.17% |
| 2026-03-26 | 1.46 | 1.47 | 1.45 | 1.46 | -0.07% | 1.89 | 5.39% |
| 2026-03-25 | 1.47 | 1.47 | 1.45 | 1.46 | -1.68% | 2.71 | 7.34% |
| 2026-03-24 | 1.45 | 1.49 | 1.45 | 1.49 | +0.81% | 2.45 | 6.37% |