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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.20 | 2.20 | 2.16 | 2.20 | +0.05% | 0.39 | 1.41% |
| 2026-04-20 | 2.18 | 2.21 | 2.17 | 2.20 | +0.87% | 0.76 | 2.77% |
| 2026-04-17 | 2.17 | 2.20 | 2.16 | 2.18 | +0.09% | 0.48 | 1.75% |
| 2026-04-16 | 2.12 | 2.18 | 2.12 | 2.18 | +2.88% | 0.80 | 2.94% |
| 2026-04-15 | 2.18 | 2.19 | 2.11 | 2.12 | -1.49% | 1.05 | 3.89% |
| 2026-04-14 | 2.15 | 2.15 | 2.12 | 2.15 | +1.80% | 1.78 | 6.44% |
| 2026-04-13 | 2.09 | 2.12 | 2.09 | 2.11 | -0.05% | 0.51 | 1.88% |
| 2026-04-10 | 2.13 | 2.14 | 2.10 | 2.11 | -0.19% | 0.75 | 2.72% |
| 2026-04-09 | 2.10 | 2.14 | 2.09 | 2.12 | -1.08% | 0.65 | 2.37% |
| 2026-04-08 | 2.07 | 2.14 | 2.07 | 2.14 | +6.69% | 1.17 | 4.25% |
| 2026-04-07 | 1.99 | 2.01 | 1.98 | 2.00 | +0.75% | 0.46 | 1.75% |
| 2026-04-03 | 2.01 | 2.02 | 1.98 | 1.99 | -0.85% | 0.39 | 1.48% |
| 2026-04-02 | 2.04 | 2.05 | 1.98 | 2.01 | -2.15% | 0.90 | 3.39% |
| 2026-04-01 | 2.05 | 2.06 | 2.02 | 2.05 | +2.35% | 0.88 | 3.31% |
| 2026-03-31 | 2.03 | 2.05 | 1.99 | 2.00 | -1.18% | 0.76 | 2.92% |
| 2026-03-30 | 1.99 | 2.03 | 1.97 | 2.03 | +1.71% | 0.80 | 3.09% |
| 2026-03-27 | 1.90 | 2.01 | 1.90 | 1.99 | +3.26% | 0.84 | 3.29% |
| 2026-03-26 | 1.97 | 1.98 | 1.92 | 1.93 | -2.23% | 0.60 | 2.36% |
| 2026-03-25 | 1.97 | 2.00 | 1.95 | 1.97 | +3.40% | 1.15 | 4.55% |
| 2026-03-24 | 1.87 | 1.91 | 1.82 | 1.91 | +3.86% | 0.95 | 3.80% |