国泰中证有色金属矿业主题ETF sh.561330
2.02
+3.54%
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 | 1.94 | 2.03 | 1.94 | 2.02 | +3.54% | 0.66 | 3.19% |
| 2026-05-21 | 2.02 | 2.04 | 1.95 | 1.95 | -2.45% | 0.60 | 2.85% |
| 2026-05-20 | 1.97 | 2.01 | 1.94 | 2.00 | +0.30% | 1.18 | 5.49% |
| 2026-05-19 | 2.02 | 2.02 | 1.96 | 1.99 | -1.73% | 0.79 | 3.61% |
| 2026-05-18 | 1.99 | 2.04 | 1.99 | 2.03 | -1.46% | 0.69 | 3.06% |
| 2026-05-15 | 2.12 | 2.13 | 2.04 | 2.06 | -4.41% | 1.10 | 4.68% |
| 2026-05-14 | 2.22 | 2.24 | 2.15 | 2.15 | -3.71% | 0.78 | 3.11% |
| 2026-05-13 | 2.22 | 2.26 | 2.22 | 2.24 | +0.63% | 0.65 | 2.53% |
| 2026-05-12 | 2.28 | 2.28 | 2.21 | 2.22 | -0.80% | 0.77 | 2.94% |
| 2026-05-11 | 2.24 | 2.26 | 2.22 | 2.24 | -0.04% | 0.79 | 3.01% |
| 2026-05-08 | 2.22 | 2.25 | 2.20 | 2.24 | +0.18% | 1.01 | 3.85% |
| 2026-05-07 | 2.25 | 2.27 | 2.20 | 2.24 | +0.49% | 0.99 | 3.79% |
| 2026-05-06 | 2.14 | 2.23 | 2.13 | 2.23 | +4.31% | 1.42 | 5.63% |
| 2026-04-30 | 2.14 | 2.17 | 2.11 | 2.13 | -0.84% | 0.80 | 3.22% |
| 2026-04-29 | 2.04 | 2.15 | 2.04 | 2.15 | +4.77% | 0.95 | 3.80% |
| 2026-04-28 | 2.10 | 2.10 | 2.05 | 2.05 | -2.56% | 0.69 | 2.77% |
| 2026-04-27 | 2.12 | 2.14 | 2.10 | 2.11 | -1.54% | 0.75 | 2.88% |
| 2026-04-24 | 2.10 | 2.15 | 2.08 | 2.14 | +1.28% | 1.10 | 4.24% |
| 2026-04-23 | 2.19 | 2.21 | 2.10 | 2.11 | -3.95% | 1.14 | 4.35% |
| 2026-04-22 | 2.18 | 2.21 | 2.17 | 2.20 | +0.09% | 1.10 | 3.99% |