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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.37 | 1.34 | 1.34 | -3.66% | 0.63 | 3.42% |
| 2026-02-12 | 1.37 | 1.40 | 1.37 | 1.39 | +1.98% | 0.82 | 4.36% |
| 2026-02-11 | 1.35 | 1.37 | 1.34 | 1.36 | +0.89% | 1.04 | 5.70% |
| 2026-02-10 | 1.35 | 1.36 | 1.34 | 1.35 | +0.52% | 0.55 | 3.02% |
| 2026-02-09 | 1.33 | 1.35 | 1.33 | 1.35 | +0.82% | 1.10 | 6.17% |
| 2026-02-06 | 1.28 | 1.34 | 1.28 | 1.33 | +1.14% | 0.95 | 5.51% |
| 2026-02-05 | 1.34 | 1.35 | 1.31 | 1.32 | -2.08% | 0.61 | 3.56% |
| 2026-02-04 | 1.33 | 1.35 | 1.33 | 1.35 | +2.28% | 1.55 | 9.34% |
| 2026-02-03 | 1.29 | 1.32 | 1.29 | 1.32 | +1.38% | 1.41 | 8.39% |
| 2026-02-02 | 1.32 | 1.35 | 1.30 | 1.30 | -4.76% | 2.64 | 16.29% |
| 2026-01-30 | 1.39 | 1.41 | 1.34 | 1.36 | -1.44% | 4.22 | 30.79% |
| 2026-01-29 | 1.39 | 1.40 | 1.35 | 1.39 | +1.39% | 4.14 | 39.71% |
| 2026-01-28 | 1.34 | 1.38 | 1.33 | 1.37 | +3.56% | 1.99 | 23.02% |
| 2026-01-27 | 1.33 | 1.35 | 1.31 | 1.32 | -1.20% | 1.26 | 16.58% |
| 2026-01-26 | 1.31 | 1.34 | 1.30 | 1.33 | +3.97% | 1.12 | 16.62% |
| 2026-01-23 | 1.30 | 1.31 | 1.28 | 1.28 | -1.00% | 0.69 | 11.29% |
| 2026-01-22 | 1.26 | 1.32 | 1.26 | 1.30 | +2.94% | 0.48 | 8.11% |
| 2026-01-21 | 1.24 | 1.26 | 1.24 | 1.26 | +1.12% | 0.13 | 2.29% |
| 2026-01-20 | 1.24 | 1.25 | 1.23 | 1.25 | +0.65% | 0.28 | 5.18% |
| 2026-01-19 | 1.21 | 1.24 | 1.21 | 1.24 | +1.56% | 0.15 | 2.77% |