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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.45 | 1.46 | 1.44 | 1.46 | +0.55% | 0.24 | 14.21% |
| 2026-04-20 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 0.29 | 17.01% |
| 2026-04-17 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 0.23 | 13.20% |
| 2026-04-16 | 1.45 | 1.45 | 1.44 | 1.45 | +0.41% | 0.21 | 12.07% |
| 2026-04-15 | 1.46 | 1.46 | 1.45 | 1.45 | -1.36% | 0.32 | 17.48% |
| 2026-04-14 | 1.48 | 1.48 | 1.46 | 1.47 | -0.81% | 0.24 | 13.16% |
| 2026-04-13 | 1.50 | 1.50 | 1.46 | 1.48 | -0.80% | 0.29 | 15.83% |
| 2026-04-10 | 1.49 | 1.50 | 1.48 | 1.49 | -0.47% | 0.22 | 11.54% |
| 2026-04-09 | 1.49 | 1.51 | 1.48 | 1.50 | +0.40% | 0.32 | 16.34% |
| 2026-04-08 | 1.43 | 1.50 | 1.43 | 1.49 | -1.26% | 0.45 | 21.74% |
| 2026-04-07 | 1.48 | 1.52 | 1.47 | 1.51 | +1.82% | 0.43 | 20.29% |
| 2026-04-03 | 1.50 | 1.51 | 1.48 | 1.48 | -0.40% | 0.39 | 18.63% |
| 2026-04-02 | 1.45 | 1.51 | 1.45 | 1.49 | +3.04% | 0.97 | 44.66% |
| 2026-04-01 | 1.43 | 1.47 | 1.43 | 1.45 | +1.40% | 0.78 | 36.83% |
| 2026-03-31 | 1.45 | 1.47 | 1.43 | 1.43 | -2.19% | 0.32 | 15.28% |
| 2026-03-30 | 1.47 | 1.48 | 1.44 | 1.46 | -0.41% | 0.30 | 14.10% |
| 2026-03-27 | 1.45 | 1.47 | 1.44 | 1.46 | +1.04% | 0.26 | 12.04% |
| 2026-03-26 | 1.45 | 1.46 | 1.44 | 1.45 | -0.69% | 0.23 | 10.64% |
| 2026-03-25 | 1.46 | 1.47 | 1.45 | 1.46 | -0.88% | 0.39 | 17.51% |
| 2026-03-24 | 1.44 | 1.47 | 1.44 | 1.47 | +1.52% | 0.59 | 24.64% |