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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.21 | 1.17 | 1.21 | +2.46% | 6.18 | 7.19% |
| 2026-04-20 | 1.18 | 1.19 | 1.17 | 1.18 | -0.17% | 5.90 | 6.89% |
| 2026-04-17 | 1.20 | 1.20 | 1.18 | 1.18 | -1.59% | 4.85 | 5.53% |
| 2026-04-16 | 1.19 | 1.20 | 1.19 | 1.20 | +0.25% | 4.43 | 4.96% |
| 2026-04-15 | 1.19 | 1.20 | 1.17 | 1.20 | +0.17% | 6.65 | 7.36% |
| 2026-04-14 | 1.20 | 1.20 | 1.19 | 1.19 | -1.08% | 7.74 | 8.64% |
| 2026-04-13 | 1.21 | 1.22 | 1.20 | 1.21 | +0.92% | 5.91 | 6.53% |
| 2026-04-10 | 1.19 | 1.21 | 1.18 | 1.20 | +0.17% | 7.12 | 7.98% |
| 2026-04-09 | 1.20 | 1.21 | 1.19 | 1.19 | -0.75% | 4.05 | 4.48% |
| 2026-04-08 | 1.19 | 1.20 | 1.18 | 1.20 | -1.96% | 10.40 | 11.10% |
| 2026-04-07 | 1.19 | 1.23 | 1.19 | 1.23 | +2.85% | 5.29 | 5.57% |
| 2026-04-03 | 1.22 | 1.22 | 1.19 | 1.19 | -2.69% | 3.99 | 4.21% |
| 2026-04-02 | 1.21 | 1.24 | 1.21 | 1.23 | +0.99% | 5.07 | 5.15% |
| 2026-04-01 | 1.21 | 1.23 | 1.20 | 1.21 | -0.57% | 7.19 | 7.11% |
| 2026-03-31 | 1.25 | 1.27 | 1.22 | 1.22 | -3.79% | 9.41 | 8.85% |
| 2026-03-30 | 1.28 | 1.30 | 1.26 | 1.27 | -0.70% | 6.42 | 5.88% |
| 2026-03-27 | 1.27 | 1.29 | 1.26 | 1.28 | -0.31% | 5.73 | 5.30% |
| 2026-03-26 | 1.27 | 1.29 | 1.26 | 1.28 | +1.18% | 7.94 | 7.32% |
| 2026-03-25 | 1.25 | 1.27 | 1.23 | 1.27 | -1.56% | 10.57 | 10.12% |
| 2026-03-24 | 1.26 | 1.29 | 1.26 | 1.29 | -0.54% | 9.01 | 8.75% |