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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.30 | 1.31 | 1.28 | 1.29 | -1.68% | 1.41 | 27.87% |
| 2026-01-15 | 1.31 | 1.32 | 1.30 | 1.31 | -0.76% | 1.36 | 31.99% |
| 2026-01-14 | 1.30 | 1.34 | 1.30 | 1.32 | +2.01% | 1.01 | 27.99% |
| 2026-01-13 | 1.28 | 1.30 | 1.28 | 1.29 | +0.86% | 0.51 | 15.76% |
| 2026-01-12 | 1.28 | 1.29 | 1.26 | 1.28 | -0.23% | 0.39 | 12.49% |
| 2026-01-09 | 1.29 | 1.38 | 1.26 | 1.28 | +2.55% | 0.57 | 20.00% |
| 2026-01-08 | 1.24 | 1.26 | 1.24 | 1.25 | +0.89% | 0.33 | 11.93% |
| 2026-01-07 | 1.25 | 1.25 | 1.24 | 1.24 | -1.27% | 0.34 | 12.89% |
| 2026-01-06 | 1.22 | 1.26 | 1.22 | 1.26 | +2.53% | 0.48 | 18.01% |
| 2026-01-05 | 1.25 | 1.26 | 1.22 | 1.23 | -0.41% | 0.65 | 25.53% |