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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.39 | 1.34 | 1.35 | -3.79% | 0.14 | 13.10% |
| 2026-02-12 | 1.37 | 1.41 | 1.37 | 1.40 | +1.97% | 0.14 | 12.59% |
| 2026-02-11 | 1.36 | 1.38 | 1.35 | 1.37 | +1.10% | 0.14 | 12.15% |
| 2026-02-10 | 1.36 | 1.36 | 1.34 | 1.36 | +0.44% | 0.16 | 14.18% |
| 2026-02-09 | 1.34 | 1.35 | 1.34 | 1.35 | +0.90% | 0.14 | 12.15% |
| 2026-02-06 | 1.30 | 1.34 | 1.28 | 1.34 | +1.67% | 0.13 | 11.78% |
| 2026-02-05 | 1.35 | 1.35 | 1.31 | 1.32 | -2.01% | 0.13 | 12.00% |
| 2026-02-04 | 1.33 | 1.35 | 1.32 | 1.34 | +2.28% | 0.18 | 15.39% |
| 2026-02-03 | 1.29 | 1.34 | 1.28 | 1.31 | +2.10% | 0.19 | 16.26% |
| 2026-02-02 | 1.29 | 1.35 | 1.29 | 1.29 | -5.08% | 0.19 | 16.77% |
| 2026-01-30 | 1.43 | 1.44 | 1.34 | 1.36 | -2.86% | 0.33 | 34.87% |
| 2026-01-29 | 1.41 | 1.44 | 1.35 | 1.40 | +2.12% | 0.34 | 57.72% |
| 2026-01-28 | 1.32 | 1.40 | 1.32 | 1.37 | +4.19% | 0.12 | 22.45% |
| 2026-01-27 | 1.32 | 1.34 | 1.30 | 1.31 | -0.91% | 0.10 | 21.54% |
| 2026-01-26 | 1.29 | 1.41 | 1.28 | 1.32 | +3.60% | 0.09 | 24.61% |
| 2026-01-23 | 1.28 | 1.31 | 1.18 | 1.28 | -0.93% | 0.08 | 23.78% |
| 2026-01-22 | 1.25 | 1.29 | 1.25 | 1.29 | +3.03% | 0.04 | 12.07% |
| 2026-01-21 | 1.23 | 1.25 | 1.23 | 1.25 | +1.21% | 0.02 | 6.67% |
| 2026-01-20 | 1.23 | 1.24 | 1.22 | 1.24 | +0.57% | 0.03 | 9.65% |
| 2026-01-19 | 1.26 | 1.26 | 1.21 | 1.23 | +2.41% | 0.05 | 14.58% |