建信能源化工期货ETF sz.159981
1.62
-2.29%
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 | 1.63 | 1.63 | 1.60 | 1.62 | -2.29% | 8.25 | 22.82% |
| 2026-05-21 | 1.65 | 1.67 | 1.65 | 1.66 | -0.06% | 5.69 | 15.11% |
| 2026-05-20 | 1.67 | 1.68 | 1.66 | 1.66 | -0.24% | 5.79 | 15.28% |
| 2026-05-19 | 1.67 | 1.67 | 1.65 | 1.66 | -1.25% | 4.93 | 13.05% |
| 2026-05-18 | 1.68 | 1.69 | 1.67 | 1.69 | +2.18% | 8.32 | 21.75% |
| 2026-05-15 | 1.65 | 1.66 | 1.64 | 1.65 | +1.35% | 6.93 | 18.21% |
| 2026-05-14 | 1.64 | 1.64 | 1.62 | 1.63 | -1.39% | 4.11 | 10.95% |
| 2026-05-13 | 1.65 | 1.66 | 1.64 | 1.65 | -1.02% | 4.76 | 12.52% |
| 2026-05-12 | 1.67 | 1.67 | 1.65 | 1.67 | +0.24% | 4.89 | 12.77% |
| 2026-05-11 | 1.66 | 1.68 | 1.66 | 1.66 | +1.65% | 8.01 | 20.80% |
| 2026-05-08 | 1.65 | 1.66 | 1.63 | 1.64 | -1.56% | 6.26 | 16.51% |
| 2026-05-07 | 1.69 | 1.69 | 1.66 | 1.66 | -4.59% | 7.72 | 20.04% |
| 2026-05-06 | 1.74 | 1.75 | 1.73 | 1.74 | +0.99% | 8.02 | 20.02% |
| 2026-04-30 | 1.73 | 1.75 | 1.72 | 1.73 | +0.17% | 12.43 | 31.24% |
| 2026-04-29 | 1.74 | 1.75 | 1.71 | 1.72 | -0.92% | 10.53 | 26.57% |
| 2026-04-28 | 1.70 | 1.74 | 1.69 | 1.74 | +2.66% | 13.44 | 34.10% |
| 2026-04-27 | 1.69 | 1.70 | 1.69 | 1.69 | +1.87% | 8.29 | 21.32% |
| 2026-04-24 | 1.68 | 1.69 | 1.66 | 1.66 | -0.60% | 10.59 | 27.66% |
| 2026-04-23 | 1.66 | 1.68 | 1.65 | 1.67 | +1.77% | 17.39 | 45.53% |
| 2026-04-22 | 1.63 | 1.66 | 1.63 | 1.64 | +0.80% | 13.17 | 34.96% |