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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.33 | 1.28 | 1.29 | +0.78% | 12.20 | 11.80% |
| 2026-03-20 | 1.26 | 1.29 | 1.25 | 1.28 | +0.31% | 12.30 | 12.40% |
| 2026-03-19 | 1.28 | 1.29 | 1.26 | 1.28 | +2.24% | 13.85 | 14.03% |
| 2026-03-18 | 1.25 | 1.28 | 1.23 | 1.25 | -0.71% | 8.90 | 9.26% |
| 2026-03-17 | 1.28 | 1.29 | 1.25 | 1.26 | -2.17% | 11.44 | 11.36% |
| 2026-03-16 | 1.32 | 1.33 | 1.28 | 1.29 | -2.35% | 12.55 | 12.11% |
| 2026-03-13 | 1.34 | 1.36 | 1.32 | 1.32 | -1.20% | 14.35 | 13.99% |
| 2026-03-12 | 1.28 | 1.34 | 1.27 | 1.33 | +5.28% | 18.40 | 18.30% |
| 2026-03-11 | 1.23 | 1.27 | 1.22 | 1.27 | +2.76% | 10.82 | 11.29% |
| 2026-03-10 | 1.21 | 1.25 | 1.20 | 1.23 | -3.29% | 11.83 | 12.14% |
| 2026-03-09 | 1.30 | 1.33 | 1.27 | 1.28 | +3.15% | 22.93 | 21.28% |
| 2026-03-06 | 1.24 | 1.25 | 1.22 | 1.24 | -1.20% | 8.54 | 8.31% |
| 2026-03-05 | 1.23 | 1.27 | 1.22 | 1.25 | -0.24% | 10.88 | 10.51% |
| 2026-03-04 | 1.27 | 1.27 | 1.21 | 1.25 | -2.18% | 12.37 | 11.96% |
| 2026-03-03 | 1.25 | 1.31 | 1.22 | 1.28 | +3.22% | 18.82 | 18.83% |
| 2026-03-02 | 1.23 | 1.25 | 1.21 | 1.24 | +3.41% | 17.27 | 17.91% |
| 2026-02-27 | 1.17 | 1.21 | 1.16 | 1.20 | +2.82% | 6.79 | 7.30% |
| 2026-02-26 | 1.18 | 1.19 | 1.16 | 1.17 | -0.68% | 5.54 | 5.94% |
| 2026-02-25 | 1.18 | 1.20 | 1.17 | 1.18 | -0.25% | 6.94 | 7.40% |
| 2026-02-24 | 1.15 | 1.19 | 1.15 | 1.18 | +3.15% | 6.37 | 6.82% |