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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.86 | 1.92 | 1.83 | 1.84 | -5.11% | 1.18 | 4.56% |
| 2026-03-20 | 1.95 | 2.00 | 1.94 | 1.94 | -1.42% | 1.37 | 4.88% |
| 2026-03-19 | 2.03 | 2.04 | 1.95 | 1.97 | -6.12% | 1.41 | 4.83% |
| 2026-03-18 | 2.10 | 2.11 | 2.06 | 2.09 | -0.71% | 0.77 | 2.45% |
| 2026-03-17 | 2.14 | 2.17 | 2.11 | 2.11 | -1.45% | 0.70 | 2.15% |
| 2026-03-16 | 2.18 | 2.19 | 2.08 | 2.14 | -3.12% | 1.43 | 4.34% |
| 2026-03-13 | 2.25 | 2.30 | 2.20 | 2.21 | -2.99% | 1.05 | 2.99% |
| 2026-03-12 | 2.27 | 2.31 | 2.25 | 2.28 | -0.83% | 0.85 | 2.38% |
| 2026-03-11 | 2.33 | 2.33 | 2.29 | 2.29 | -0.69% | 0.75 | 2.04% |
| 2026-03-10 | 2.32 | 2.33 | 2.29 | 2.31 | +1.14% | 0.76 | 2.08% |
| 2026-03-09 | 2.25 | 2.30 | 2.20 | 2.29 | -1.17% | 1.38 | 3.86% |
| 2026-03-06 | 2.32 | 2.35 | 2.28 | 2.31 | -2.03% | 1.19 | 3.25% |
| 2026-03-05 | 2.42 | 2.42 | 2.33 | 2.36 | -0.88% | 1.44 | 3.83% |
| 2026-03-04 | 2.28 | 2.44 | 2.28 | 2.38 | -0.87% | 1.75 | 4.69% |
| 2026-03-03 | 2.51 | 2.53 | 2.39 | 2.40 | -6.14% | 2.62 | 6.95% |
| 2026-03-02 | 2.55 | 2.56 | 2.42 | 2.56 | +3.98% | 3.38 | 9.10% |
| 2026-02-27 | 2.35 | 2.46 | 2.34 | 2.46 | +4.02% | 2.85 | 8.10% |
| 2026-02-26 | 2.41 | 2.42 | 2.35 | 2.37 | -0.80% | 1.81 | 5.34% |
| 2026-02-25 | 2.30 | 2.41 | 2.29 | 2.38 | +4.06% | 1.86 | 5.54% |
| 2026-02-24 | 2.29 | 2.31 | 2.27 | 2.29 | +3.29% | 1.21 | 3.74% |