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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.63 | 1.64 | 1.62 | 1.63 | -0.37% | 9.95 | 26.72% |
| 2026-04-20 | 1.65 | 1.66 | 1.63 | 1.64 | -1.45% | 10.83 | 28.95% |
| 2026-04-17 | 1.66 | 1.67 | 1.65 | 1.66 | +0.18% | 10.60 | 27.97% |
| 2026-04-16 | 1.64 | 1.67 | 1.64 | 1.66 | +1.04% | 14.69 | 38.99% |
| 2026-04-15 | 1.61 | 1.65 | 1.60 | 1.64 | +0.99% | 20.13 | 54.07% |
| 2026-04-14 | 1.60 | 1.63 | 1.60 | 1.62 | -0.06% | 16.50 | 44.84% |
| 2026-04-13 | 1.64 | 1.65 | 1.62 | 1.62 | +0.62% | 19.30 | 51.94% |
| 2026-04-10 | 1.64 | 1.64 | 1.61 | 1.61 | -2.89% | 18.71 | 50.80% |
| 2026-04-09 | 1.67 | 1.68 | 1.65 | 1.66 | +1.40% | 29.46 | 77.69% |
| 2026-04-08 | 1.66 | 1.69 | 1.63 | 1.64 | -8.17% | 35.31 | 93.42% |
| 2026-04-07 | 1.76 | 1.81 | 1.75 | 1.79 | +2.70% | 57.60 | 141.94% |
| 2026-04-03 | 1.70 | 1.74 | 1.69 | 1.74 | +2.35% | 48.02 | 122.86% |
| 2026-04-02 | 1.67 | 1.72 | 1.67 | 1.70 | +5.72% | 36.33 | 94.42% |
| 2026-04-01 | 1.69 | 1.71 | 1.60 | 1.61 | -6.57% | 31.78 | 83.92% |
| 2026-03-31 | 1.75 | 1.76 | 1.72 | 1.72 | -3.04% | 23.76 | 60.48% |
| 2026-03-30 | 1.82 | 1.83 | 1.76 | 1.77 | +1.72% | 41.67 | 102.20% |
| 2026-03-27 | 1.73 | 1.75 | 1.72 | 1.74 | +1.99% | 44.82 | 114.12% |
| 2026-03-26 | 1.72 | 1.73 | 1.68 | 1.71 | +3.20% | 56.40 | 146.61% |
| 2026-03-25 | 1.63 | 1.72 | 1.63 | 1.66 | -3.66% | 51.65 | 136.74% |
| 2026-03-24 | 1.73 | 1.88 | 1.71 | 1.72 | -3.42% | 138.47 | 341.05% |