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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.47 | 1.44 | 1.45 | -0.41% | 0.30 | 12.11% |
| 2026-03-20 | 1.47 | 1.49 | 1.46 | 1.46 | -2.93% | 0.61 | 22.25% |
| 2026-03-19 | 1.53 | 1.53 | 1.48 | 1.50 | +0.33% | 0.54 | 19.22% |
| 2026-03-18 | 1.49 | 1.50 | 1.46 | 1.50 | -0.20% | 0.80 | 27.41% |
| 2026-03-17 | 1.50 | 1.52 | 1.49 | 1.50 | -1.45% | 0.54 | 17.40% |
| 2026-03-16 | 1.52 | 1.54 | 1.51 | 1.52 | -0.07% | 0.51 | 15.59% |
| 2026-03-13 | 1.55 | 1.55 | 1.52 | 1.52 | -1.68% | 0.60 | 17.41% |
| 2026-03-12 | 1.55 | 1.56 | 1.53 | 1.55 | +0.45% | 0.80 | 22.33% |
| 2026-03-11 | 1.51 | 1.54 | 1.50 | 1.54 | +1.12% | 1.04 | 25.67% |
| 2026-03-10 | 1.48 | 1.56 | 1.48 | 1.52 | -4.39% | 1.42 | 34.80% |
| 2026-03-09 | 1.76 | 1.76 | 1.59 | 1.59 | -0.50% | 1.25 | 30.18% |
| 2026-03-06 | 1.59 | 1.62 | 1.58 | 1.60 | -0.62% | 0.79 | 17.51% |
| 2026-03-05 | 1.60 | 1.65 | 1.59 | 1.61 | -1.04% | 1.56 | 32.82% |
| 2026-03-04 | 1.75 | 1.76 | 1.57 | 1.63 | -6.92% | 2.01 | 40.86% |
| 2026-03-03 | 1.68 | 1.79 | 1.64 | 1.75 | +7.43% | 3.32 | 125.97% |
| 2026-03-02 | 1.63 | 1.63 | 1.52 | 1.63 | +10.00% | 1.18 | 79.87% |
| 2026-02-27 | 1.44 | 1.48 | 1.44 | 1.48 | +1.86% | 0.31 | 23.37% |
| 2026-02-26 | 1.44 | 1.47 | 1.44 | 1.45 | -0.14% | 0.23 | 18.21% |
| 2026-02-25 | 1.43 | 1.48 | 1.42 | 1.46 | +1.32% | 0.24 | 19.31% |
| 2026-02-24 | 1.48 | 1.48 | 1.38 | 1.44 | +6.61% | 0.35 | 30.92% |