国泰中证煤炭ETF sh.515220
1.18
-0.84%
2026-05-22
上海证券交易所
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 | 1.19 | 1.19 | 1.17 | 1.18 | -0.84% | 4.77 | 4.36% |
| 2026-05-21 | 1.21 | 1.22 | 1.19 | 1.19 | -3.17% | 6.42 | 5.71% |
| 2026-05-20 | 1.25 | 1.26 | 1.23 | 1.23 | -1.60% | 6.08 | 5.25% |
| 2026-05-19 | 1.25 | 1.26 | 1.24 | 1.25 | -0.24% | 6.62 | 5.73% |
| 2026-05-18 | 1.24 | 1.26 | 1.22 | 1.25 | +1.71% | 11.07 | 10.23% |
| 2026-05-15 | 1.21 | 1.25 | 1.20 | 1.23 | +1.57% | 10.29 | 9.97% |
| 2026-05-14 | 1.23 | 1.24 | 1.21 | 1.21 | -1.30% | 4.93 | 4.72% |
| 2026-05-13 | 1.24 | 1.25 | 1.22 | 1.23 | -0.89% | 7.77 | 7.22% |
| 2026-05-12 | 1.25 | 1.26 | 1.23 | 1.24 | -1.04% | 5.26 | 4.90% |
| 2026-05-11 | 1.25 | 1.27 | 1.25 | 1.25 | +0.48% | 10.17 | 9.43% |
| 2026-05-08 | 1.26 | 1.27 | 1.24 | 1.25 | -0.88% | 6.02 | 5.59% |
| 2026-05-07 | 1.30 | 1.31 | 1.25 | 1.26 | -4.92% | 10.76 | 9.82% |
| 2026-05-06 | 1.31 | 1.32 | 1.29 | 1.32 | +0.53% | 8.85 | 8.11% |
| 2026-04-30 | 1.32 | 1.33 | 1.30 | 1.31 | -0.38% | 11.59 | 11.03% |
| 2026-04-29 | 1.29 | 1.33 | 1.29 | 1.32 | +1.69% | 7.78 | 7.34% |
| 2026-04-28 | 1.24 | 1.30 | 1.24 | 1.30 | +3.51% | 8.18 | 8.11% |
| 2026-04-27 | 1.23 | 1.26 | 1.22 | 1.25 | +0.56% | 7.70 | 8.13% |
| 2026-04-24 | 1.24 | 1.26 | 1.24 | 1.25 | +0.08% | 6.66 | 7.14% |
| 2026-04-23 | 1.20 | 1.25 | 1.20 | 1.25 | +2.98% | 8.34 | 9.34% |
| 2026-04-22 | 1.21 | 1.22 | 1.21 | 1.21 | +0.33% | 5.26 | 6.04% |