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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.47 | 1.44 | 1.44 | -3.99% | 2.54 | 9.72% |
| 2026-02-12 | 1.48 | 1.51 | 1.48 | 1.50 | +2.11% | 2.39 | 9.04% |
| 2026-02-11 | 1.45 | 1.48 | 1.45 | 1.47 | +1.10% | 3.24 | 13.23% |
| 2026-02-10 | 1.45 | 1.46 | 1.44 | 1.46 | +0.21% | 1.78 | 7.29% |
| 2026-02-09 | 1.44 | 1.45 | 1.43 | 1.45 | +1.54% | 2.17 | 9.13% |
| 2026-02-06 | 1.37 | 1.44 | 1.37 | 1.43 | +1.35% | 1.72 | 7.43% |
| 2026-02-05 | 1.44 | 1.45 | 1.40 | 1.41 | -2.15% | 1.79 | 7.66% |
| 2026-02-04 | 1.43 | 1.45 | 1.42 | 1.44 | +2.20% | 2.35 | 10.21% |
| 2026-02-03 | 1.38 | 1.41 | 1.38 | 1.41 | +2.92% | 3.93 | 17.42% |
| 2026-02-02 | 1.43 | 1.44 | 1.36 | 1.37 | -5.84% | 5.01 | 21.63% |
| 2026-01-30 | 1.48 | 1.51 | 1.43 | 1.46 | -1.82% | 6.04 | 25.37% |
| 2026-01-29 | 1.55 | 1.55 | 1.45 | 1.48 | +1.23% | 10.89 | 70.71% |
| 2026-01-28 | 1.43 | 1.47 | 1.41 | 1.47 | +4.42% | 5.57 | 52.85% |
| 2026-01-27 | 1.43 | 1.43 | 1.39 | 1.40 | -1.20% | 3.06 | 37.44% |
| 2026-01-26 | 1.38 | 1.42 | 1.38 | 1.42 | +3.50% | 2.05 | 31.53% |
| 2026-01-23 | 1.37 | 1.38 | 1.36 | 1.37 | -0.29% | 0.70 | 11.33% |
| 2026-01-22 | 1.36 | 1.39 | 1.35 | 1.38 | +2.53% | 0.89 | 15.71% |
| 2026-01-21 | 1.33 | 1.34 | 1.31 | 1.34 | +1.21% | 0.38 | 7.12% |
| 2026-01-20 | 1.32 | 1.33 | 1.30 | 1.33 | +0.38% | 0.47 | 8.81% |
| 2026-01-19 | 1.28 | 1.32 | 1.28 | 1.32 | +2.64% | 0.66 | 12.52% |