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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.27 | 1.27 | -1.01% | 1.60 | 7.60% |
| 2026-02-12 | 1.29 | 1.30 | 1.28 | 1.28 | -0.93% | 2.49 | 11.67% |
| 2026-02-11 | 1.29 | 1.30 | 1.29 | 1.29 | +0.54% | 1.99 | 9.34% |
| 2026-02-10 | 1.28 | 1.30 | 1.28 | 1.29 | +0.63% | 2.74 | 12.95% |
| 2026-02-09 | 1.28 | 1.29 | 1.28 | 1.28 | -0.08% | 2.89 | 13.84% |
| 2026-02-06 | 1.26 | 1.29 | 1.26 | 1.28 | +0.47% | 2.43 | 11.68% |
| 2026-02-05 | 1.29 | 1.29 | 1.27 | 1.27 | -1.70% | 1.33 | 6.39% |
| 2026-02-04 | 1.29 | 1.30 | 1.29 | 1.30 | +1.33% | 2.64 | 12.44% |
| 2026-02-03 | 1.28 | 1.29 | 1.27 | 1.28 | +1.03% | 1.99 | 9.52% |
| 2026-02-02 | 1.29 | 1.30 | 1.26 | 1.27 | -3.21% | 3.92 | 18.68% |
| 2026-01-30 | 1.33 | 1.33 | 1.30 | 1.31 | -1.36% | 4.05 | 19.29% |
| 2026-01-29 | 1.33 | 1.33 | 1.32 | 1.33 | -0.15% | 4.38 | 21.25% |
| 2026-01-28 | 1.31 | 1.34 | 1.31 | 1.33 | +1.53% | 5.54 | 28.68% |
| 2026-01-27 | 1.32 | 1.33 | 1.30 | 1.31 | -2.46% | 4.46 | 24.50% |
| 2026-01-26 | 1.34 | 1.35 | 1.33 | 1.34 | +0.83% | 4.90 | 27.78% |
| 2026-01-23 | 1.31 | 1.33 | 1.30 | 1.33 | +2.54% | 3.74 | 22.16% |
| 2026-01-22 | 1.27 | 1.30 | 1.27 | 1.30 | +2.37% | 3.39 | 20.56% |
| 2026-01-21 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00% | 2.16 | 13.55% |
| 2026-01-20 | 1.25 | 1.27 | 1.25 | 1.27 | +0.96% | 2.07 | 13.15% |
| 2026-01-19 | 1.26 | 1.27 | 1.25 | 1.25 | -0.71% | 1.16 | 7.39% |