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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.22 | 1.23 | 1.20 | 1.20 | -2.20% | 0.02 | 5.62% |
| 2026-01-15 | 1.26 | 1.31 | 1.22 | 1.23 | -2.54% | 0.05 | 17.59% |
| 2026-01-14 | 1.22 | 1.28 | 1.21 | 1.26 | +3.87% | 0.02 | 6.65% |
| 2026-01-13 | 1.20 | 1.23 | 1.19 | 1.21 | +1.17% | 0.03 | 12.79% |
| 2026-01-12 | 1.19 | 1.21 | 1.16 | 1.20 | +0.76% | 0.01 | 3.41% |
| 2026-01-09 | 1.20 | 1.22 | 1.18 | 1.19 | +1.28% | 0.03 | 12.05% |
| 2026-01-08 | 1.16 | 1.18 | 1.16 | 1.18 | +0.86% | 0.04 | 14.26% |
| 2026-01-07 | 1.18 | 1.18 | 1.16 | 1.17 | -1.27% | 0.03 | 10.98% |
| 2026-01-06 | 1.15 | 1.18 | 1.15 | 1.18 | +2.79% | 0.04 | 17.07% |
| 2026-01-05 | 1.17 | 1.17 | 1.15 | 1.15 | -0.52% | 0.03 | 11.04% |