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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.72 | 1.80 | 1.72 | 1.78 | +7.16% | 85.65 | 216.33% |
| 2026-03-20 | 1.61 | 1.68 | 1.60 | 1.66 | -2.29% | 45.69 | 124.62% |
| 2026-03-19 | 1.72 | 1.73 | 1.67 | 1.70 | +4.10% | 47.35 | 125.19% |
| 2026-03-18 | 1.69 | 1.70 | 1.61 | 1.63 | -0.79% | 41.30 | 112.96% |
| 2026-03-17 | 1.63 | 1.66 | 1.62 | 1.65 | -0.30% | 44.63 | 123.36% |
| 2026-03-16 | 1.66 | 1.70 | 1.64 | 1.65 | +0.79% | 59.31 | 164.47% |
| 2026-03-13 | 1.62 | 1.71 | 1.62 | 1.64 | +0.86% | 73.61 | 211.24% |
| 2026-03-12 | 1.68 | 1.71 | 1.61 | 1.62 | +3.77% | 46.09 | 131.36% |
| 2026-03-11 | 1.47 | 1.58 | 1.47 | 1.57 | +6.03% | 62.63 | 187.41% |
| 2026-03-10 | 1.44 | 1.49 | 1.43 | 1.48 | -7.22% | 39.58 | 130.77% |
| 2026-03-09 | 1.62 | 1.62 | 1.55 | 1.59 | +8.08% | 15.50 | 47.83% |
| 2026-03-06 | 1.42 | 1.48 | 1.42 | 1.47 | +4.25% | 18.18 | 60.06% |
| 2026-03-05 | 1.41 | 1.47 | 1.40 | 1.41 | +0.28% | 26.30 | 89.01% |
| 2026-03-04 | 1.38 | 1.42 | 1.36 | 1.41 | +0.36% | 20.99 | 72.83% |
| 2026-03-03 | 1.39 | 1.43 | 1.38 | 1.40 | +3.54% | 29.87 | 117.28% |
| 2026-03-02 | 1.33 | 1.37 | 1.31 | 1.36 | +6.10% | 14.88 | 64.08% |
| 2026-02-27 | 1.27 | 1.28 | 1.27 | 1.28 | -0.54% | 1.94 | 9.01% |
| 2026-02-26 | 1.30 | 1.31 | 1.28 | 1.28 | -1.23% | 1.77 | 8.13% |
| 2026-02-25 | 1.31 | 1.31 | 1.30 | 1.30 | -0.84% | 2.79 | 12.95% |
| 2026-02-24 | 1.29 | 1.32 | 1.29 | 1.31 | +3.39% | 3.69 | 17.04% |