华泰柏瑞中证油气产业ETF sh.561570
1.41
-0.21%
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 | 1.41 | 1.42 | 1.40 | 1.41 | -0.21% | 0.22 | 16.78% |
| 2026-05-21 | 1.43 | 1.45 | 1.41 | 1.41 | -2.28% | 0.30 | 22.37% |
| 2026-05-20 | 1.44 | 1.45 | 1.43 | 1.45 | +0.35% | 0.24 | 17.96% |
| 2026-05-19 | 1.44 | 1.45 | 1.42 | 1.44 | 0.00% | 0.25 | 18.00% |
| 2026-05-18 | 1.44 | 1.44 | 1.43 | 1.44 | -0.35% | 0.25 | 18.43% |
| 2026-05-15 | 1.45 | 1.46 | 1.44 | 1.45 | -0.62% | 0.15 | 10.58% |
| 2026-05-14 | 1.46 | 1.47 | 1.45 | 1.45 | -0.75% | 0.22 | 15.31% |
| 2026-05-13 | 1.45 | 1.47 | 1.45 | 1.47 | +0.83% | 0.22 | 15.23% |
| 2026-05-12 | 1.46 | 1.47 | 1.45 | 1.45 | -1.02% | 0.24 | 16.46% |
| 2026-05-11 | 1.48 | 1.48 | 1.45 | 1.47 | -0.68% | 0.24 | 16.10% |
| 2026-05-08 | 1.47 | 1.48 | 1.46 | 1.48 | +0.27% | 0.59 | 38.20% |
| 2026-05-07 | 1.50 | 1.50 | 1.47 | 1.47 | -2.51% | 0.91 | 61.17% |
| 2026-05-06 | 1.50 | 1.51 | 1.48 | 1.51 | +0.87% | 0.63 | 38.33% |
| 2026-04-30 | 1.49 | 1.51 | 1.48 | 1.50 | +0.74% | 0.37 | 22.48% |
| 2026-04-29 | 1.46 | 1.49 | 1.46 | 1.49 | +1.85% | 0.44 | 25.78% |
| 2026-04-28 | 1.45 | 1.46 | 1.45 | 1.46 | +0.27% | 0.38 | 23.59% |
| 2026-04-27 | 1.45 | 1.46 | 1.45 | 1.46 | -0.21% | 0.28 | 17.13% |
| 2026-04-24 | 1.46 | 1.47 | 1.44 | 1.46 | -0.82% | 0.35 | 21.83% |
| 2026-04-23 | 1.45 | 1.47 | 1.45 | 1.47 | +1.52% | 0.39 | 23.35% |
| 2026-04-22 | 1.46 | 1.46 | 1.44 | 1.45 | -0.75% | 0.35 | 20.58% |