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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.55 | 1.57 | 1.54 | 1.55 | -0.32% | 4.11 | 7.25% |
| 2026-03-20 | 1.57 | 1.59 | 1.55 | 1.55 | -2.88% | 4.75 | 7.90% |
| 2026-03-19 | 1.64 | 1.64 | 1.58 | 1.60 | +0.13% | 4.93 | 7.82% |
| 2026-03-18 | 1.59 | 1.61 | 1.56 | 1.60 | -0.19% | 5.33 | 8.16% |
| 2026-03-17 | 1.61 | 1.63 | 1.59 | 1.60 | -1.60% | 4.84 | 7.08% |
| 2026-03-16 | 1.63 | 1.65 | 1.61 | 1.63 | +0.06% | 6.66 | 9.13% |
| 2026-03-13 | 1.66 | 1.67 | 1.62 | 1.63 | -1.99% | 6.29 | 8.27% |
| 2026-03-12 | 1.67 | 1.68 | 1.63 | 1.66 | +0.48% | 8.86 | 11.32% |
| 2026-03-11 | 1.62 | 1.66 | 1.61 | 1.65 | +0.98% | 12.24 | 13.48% |
| 2026-03-10 | 1.60 | 1.67 | 1.60 | 1.64 | -4.16% | 20.52 | 20.25% |
| 2026-03-09 | 1.83 | 1.85 | 1.71 | 1.71 | -0.58% | 29.97 | 30.20% |
| 2026-03-06 | 1.70 | 1.74 | 1.69 | 1.72 | -0.29% | 21.90 | 18.62% |
| 2026-03-05 | 1.73 | 1.78 | 1.65 | 1.72 | -1.32% | 33.97 | 27.38% |
| 2026-03-04 | 1.89 | 1.89 | 1.70 | 1.74 | -7.43% | 48.68 | 39.04% |
| 2026-03-03 | 1.81 | 1.92 | 1.76 | 1.88 | +7.97% | 84.43 | 118.03% |
| 2026-03-02 | 1.75 | 1.75 | 1.64 | 1.75 | +10.03% | 36.05 | 103.97% |
| 2026-02-27 | 1.55 | 1.59 | 1.55 | 1.59 | +1.80% | 2.53 | 8.02% |
| 2026-02-26 | 1.55 | 1.57 | 1.54 | 1.56 | -0.06% | 2.74 | 8.85% |
| 2026-02-25 | 1.54 | 1.58 | 1.53 | 1.56 | +1.43% | 5.27 | 16.91% |
| 2026-02-24 | 1.50 | 1.54 | 1.48 | 1.54 | +6.59% | 5.19 | 18.27% |