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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.17 | 1.14 | 1.14 | -1.72% | 5.87 | 6.33% |
| 2026-02-12 | 1.16 | 1.18 | 1.15 | 1.16 | +0.34% | 5.91 | 6.26% |
| 2026-02-11 | 1.14 | 1.17 | 1.13 | 1.16 | +1.40% | 7.95 | 8.41% |
| 2026-02-10 | 1.13 | 1.15 | 1.12 | 1.14 | +0.88% | 5.47 | 5.80% |
| 2026-02-09 | 1.12 | 1.14 | 1.12 | 1.13 | +0.53% | 6.09 | 6.49% |
| 2026-02-06 | 1.11 | 1.14 | 1.11 | 1.13 | -0.44% | 7.18 | 7.71% |
| 2026-02-05 | 1.14 | 1.15 | 1.12 | 1.13 | -2.83% | 11.22 | 11.96% |
| 2026-02-04 | 1.07 | 1.18 | 1.07 | 1.17 | +9.07% | 24.46 | 25.83% |
| 2026-02-03 | 1.07 | 1.08 | 1.05 | 1.07 | +0.56% | 5.62 | 6.38% |
| 2026-02-02 | 1.10 | 1.11 | 1.06 | 1.06 | -5.93% | 9.54 | 10.64% |
| 2026-01-30 | 1.14 | 1.17 | 1.12 | 1.13 | +0.09% | 11.79 | 12.72% |
| 2026-01-29 | 1.12 | 1.14 | 1.11 | 1.13 | +0.44% | 10.93 | 12.37% |
| 2026-01-28 | 1.07 | 1.13 | 1.07 | 1.12 | +4.75% | 11.74 | 13.43% |
| 2026-01-27 | 1.10 | 1.10 | 1.07 | 1.07 | -2.54% | 6.34 | 7.54% |
| 2026-01-26 | 1.08 | 1.10 | 1.07 | 1.10 | +2.04% | 7.28 | 8.60% |
| 2026-01-23 | 1.09 | 1.09 | 1.08 | 1.08 | -0.92% | 5.30 | 6.48% |
| 2026-01-22 | 1.07 | 1.09 | 1.06 | 1.09 | +1.78% | 5.61 | 6.79% |
| 2026-01-21 | 1.08 | 1.08 | 1.06 | 1.07 | -1.20% | 4.47 | 5.60% |
| 2026-01-20 | 1.07 | 1.08 | 1.06 | 1.08 | +1.31% | 4.19 | 5.19% |
| 2026-01-19 | 1.05 | 1.07 | 1.05 | 1.07 | +1.42% | 4.14 | 5.12% |