国泰中证油气产业ETF sh.561360
1.49
-0.13%
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 | 1.50 | 1.50 | 1.48 | 1.49 | -0.13% | 0.66 | 2.58% |
| 2026-05-21 | 1.52 | 1.54 | 1.49 | 1.49 | -2.54% | 1.18 | 4.48% |
| 2026-05-20 | 1.52 | 1.54 | 1.52 | 1.53 | +0.39% | 0.59 | 2.19% |
| 2026-05-19 | 1.53 | 1.53 | 1.51 | 1.53 | -0.07% | 0.57 | 2.09% |
| 2026-05-18 | 1.53 | 1.53 | 1.51 | 1.53 | -0.20% | 0.66 | 2.44% |
| 2026-05-15 | 1.54 | 1.55 | 1.52 | 1.53 | -0.84% | 0.51 | 1.86% |
| 2026-05-14 | 1.54 | 1.56 | 1.54 | 1.54 | -0.64% | 1.42 | 5.12% |
| 2026-05-13 | 1.54 | 1.56 | 1.54 | 1.55 | +0.58% | 0.56 | 1.99% |
| 2026-05-12 | 1.55 | 1.56 | 1.54 | 1.54 | -0.90% | 0.55 | 1.96% |
| 2026-05-11 | 1.57 | 1.57 | 1.55 | 1.56 | -0.83% | 1.86 | 6.45% |
| 2026-05-08 | 1.56 | 1.58 | 1.55 | 1.57 | +0.38% | 1.56 | 5.29% |
| 2026-05-07 | 1.59 | 1.59 | 1.56 | 1.57 | -2.55% | 1.99 | 6.46% |
| 2026-05-06 | 1.59 | 1.61 | 1.58 | 1.61 | +0.44% | 2.63 | 8.12% |
| 2026-04-30 | 1.59 | 1.61 | 1.57 | 1.60 | +0.76% | 2.36 | 7.34% |
| 2026-04-29 | 1.56 | 1.59 | 1.56 | 1.59 | +1.99% | 3.02 | 9.33% |
| 2026-04-28 | 1.55 | 1.56 | 1.54 | 1.56 | +0.19% | 1.76 | 5.57% |
| 2026-04-27 | 1.55 | 1.56 | 1.55 | 1.55 | -0.19% | 0.73 | 2.32% |
| 2026-04-24 | 1.56 | 1.56 | 1.54 | 1.56 | -0.76% | 1.30 | 4.11% |
| 2026-04-23 | 1.54 | 1.57 | 1.54 | 1.57 | +1.49% | 2.16 | 6.60% |
| 2026-04-22 | 1.55 | 1.55 | 1.53 | 1.55 | -0.64% | 1.35 | 4.10% |