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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.50 | 1.47 | 1.48 | -0.67% | 2.80 | 6.90% |
| 2026-03-20 | 1.49 | 1.51 | 1.48 | 1.49 | -2.75% | 2.18 | 5.22% |
| 2026-03-19 | 1.52 | 1.53 | 1.50 | 1.53 | +2.07% | 4.71 | 10.51% |
| 2026-03-18 | 1.49 | 1.50 | 1.47 | 1.50 | -0.53% | 2.94 | 6.49% |
| 2026-03-17 | 1.51 | 1.53 | 1.50 | 1.50 | -1.83% | 3.25 | 6.82% |
| 2026-03-16 | 1.53 | 1.55 | 1.52 | 1.53 | +0.20% | 2.67 | 5.42% |
| 2026-03-13 | 1.56 | 1.56 | 1.52 | 1.53 | -1.74% | 2.63 | 5.25% |
| 2026-03-12 | 1.56 | 1.57 | 1.53 | 1.56 | +0.58% | 4.54 | 8.67% |
| 2026-03-11 | 1.52 | 1.55 | 1.51 | 1.55 | +0.26% | 9.18 | 15.63% |
| 2026-03-10 | 1.49 | 1.57 | 1.49 | 1.54 | -4.04% | 7.67 | 11.85% |
| 2026-03-09 | 1.70 | 1.71 | 1.61 | 1.61 | +0.75% | 9.40 | 13.36% |
| 2026-03-06 | 1.59 | 1.62 | 1.57 | 1.60 | -2.03% | 5.14 | 7.29% |
| 2026-03-05 | 1.61 | 1.68 | 1.59 | 1.63 | -2.04% | 11.70 | 15.99% |
| 2026-03-04 | 1.77 | 1.77 | 1.59 | 1.66 | -5.94% | 33.76 | 66.21% |
| 2026-03-03 | 1.65 | 1.77 | 1.64 | 1.77 | +9.95% | 26.20 | 84.10% |
| 2026-03-02 | 1.57 | 1.61 | 1.52 | 1.61 | +9.99% | 8.21 | 38.09% |
| 2026-02-27 | 1.43 | 1.46 | 1.43 | 1.46 | +2.02% | 1.45 | 7.44% |
| 2026-02-26 | 1.42 | 1.45 | 1.42 | 1.43 | 0.00% | 0.76 | 3.93% |
| 2026-02-25 | 1.43 | 1.46 | 1.42 | 1.43 | +0.42% | 1.99 | 10.00% |
| 2026-02-24 | 1.38 | 1.43 | 1.38 | 1.43 | +6.41% | 1.76 | 9.09% |