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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.23 | 2.27 | 2.21 | 2.22 | -3.35% | 1.44 | 4.63% |
| 2026-02-12 | 2.28 | 2.32 | 2.27 | 2.30 | +0.61% | 1.21 | 3.77% |
| 2026-02-11 | 2.21 | 2.30 | 2.21 | 2.28 | +2.93% | 1.15 | 3.63% |
| 2026-02-10 | 2.23 | 2.24 | 2.21 | 2.22 | -0.23% | 0.65 | 2.09% |
| 2026-02-09 | 2.22 | 2.23 | 2.20 | 2.22 | +2.25% | 0.94 | 3.01% |
| 2026-02-06 | 2.05 | 2.20 | 2.05 | 2.17 | +0.32% | 1.23 | 4.01% |
| 2026-02-05 | 2.23 | 2.25 | 2.13 | 2.17 | -5.12% | 1.65 | 5.30% |
| 2026-02-04 | 2.33 | 2.33 | 2.25 | 2.28 | +0.18% | 1.55 | 4.76% |
| 2026-02-03 | 2.20 | 2.29 | 2.16 | 2.28 | +5.80% | 6.70 | 18.86% |
| 2026-02-02 | 2.15 | 2.26 | 2.15 | 2.15 | -9.99% | 3.00 | 8.22% |
| 2026-01-30 | 2.50 | 2.52 | 2.39 | 2.39 | -9.83% | 4.91 | 12.93% |
| 2026-01-29 | 2.68 | 2.75 | 2.51 | 2.65 | +1.30% | 5.57 | 14.47% |
| 2026-01-28 | 2.46 | 2.63 | 2.43 | 2.62 | +7.38% | 3.96 | 11.94% |
| 2026-01-27 | 2.44 | 2.50 | 2.39 | 2.44 | -1.25% | 3.30 | 10.88% |
| 2026-01-26 | 2.38 | 2.48 | 2.38 | 2.47 | +6.23% | 3.07 | 11.06% |
| 2026-01-23 | 2.29 | 2.33 | 2.27 | 2.33 | +3.10% | 1.37 | 5.33% |
| 2026-01-22 | 2.24 | 2.26 | 2.22 | 2.26 | -0.88% | 1.40 | 5.72% |
| 2026-01-21 | 2.19 | 2.28 | 2.19 | 2.28 | +3.83% | 1.59 | 6.55% |
| 2026-01-20 | 2.20 | 2.22 | 2.11 | 2.19 | +0.23% | 1.49 | 6.60% |
| 2026-01-19 | 2.19 | 2.20 | 2.14 | 2.19 | -0.55% | 1.25 | 5.70% |