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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.56 | 1.54 | 1.56 | +0.39% | 1.70 | 5.02% |
| 2026-04-20 | 1.55 | 1.55 | 1.54 | 1.55 | +0.19% | 1.63 | 4.69% |
| 2026-04-17 | 1.55 | 1.56 | 1.54 | 1.55 | -0.19% | 1.15 | 3.25% |
| 2026-04-16 | 1.54 | 1.55 | 1.53 | 1.55 | +0.32% | 2.04 | 5.50% |
| 2026-04-15 | 1.56 | 1.56 | 1.54 | 1.54 | -1.34% | 1.67 | 4.38% |
| 2026-04-14 | 1.56 | 1.57 | 1.55 | 1.57 | -0.76% | 1.53 | 3.94% |
| 2026-04-13 | 1.61 | 1.61 | 1.56 | 1.58 | -0.94% | 2.89 | 7.14% |
| 2026-04-10 | 1.59 | 1.60 | 1.58 | 1.59 | -0.38% | 1.69 | 4.08% |
| 2026-04-09 | 1.60 | 1.61 | 1.57 | 1.60 | +0.44% | 1.41 | 3.34% |
| 2026-04-08 | 1.55 | 1.60 | 1.55 | 1.59 | -1.49% | 4.38 | 9.76% |
| 2026-04-07 | 1.58 | 1.62 | 1.57 | 1.62 | +1.96% | 1.81 | 3.98% |
| 2026-04-03 | 1.60 | 1.61 | 1.58 | 1.58 | -0.44% | 1.28 | 2.84% |
| 2026-04-02 | 1.55 | 1.61 | 1.55 | 1.59 | +3.11% | 3.78 | 8.14% |
| 2026-04-01 | 1.52 | 1.57 | 1.52 | 1.54 | +1.45% | 3.48 | 7.44% |
| 2026-03-31 | 1.56 | 1.57 | 1.52 | 1.52 | -2.19% | 2.19 | 4.67% |
| 2026-03-30 | 1.57 | 1.58 | 1.54 | 1.56 | -0.58% | 1.76 | 3.67% |
| 2026-03-27 | 1.54 | 1.57 | 1.54 | 1.56 | +1.10% | 1.65 | 3.38% |
| 2026-03-26 | 1.56 | 1.56 | 1.54 | 1.55 | -0.64% | 2.19 | 4.37% |
| 2026-03-25 | 1.55 | 1.57 | 1.55 | 1.56 | -0.89% | 2.72 | 5.24% |
| 2026-03-24 | 1.54 | 1.57 | 1.53 | 1.57 | +1.48% | 3.93 | 7.23% |