博时上证自然资源ETF sh.510410
1.97
+1.97%
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 | 1.93 | 1.97 | 1.93 | 1.97 | +1.97% | 0.23 | 2.57% |
| 2026-05-21 | 1.98 | 2.00 | 1.93 | 1.93 | -2.72% | 0.34 | 3.78% |
| 2026-05-20 | 1.96 | 1.99 | 1.96 | 1.98 | +0.25% | 0.29 | 3.16% |
| 2026-05-19 | 1.99 | 1.99 | 1.95 | 1.98 | -0.50% | 0.21 | 2.29% |
| 2026-05-18 | 1.98 | 1.99 | 1.96 | 1.99 | -0.20% | 0.22 | 2.36% |
| 2026-05-15 | 2.03 | 2.04 | 1.99 | 1.99 | -2.64% | 0.44 | 4.65% |
| 2026-05-14 | 2.09 | 2.09 | 2.04 | 2.05 | -2.25% | 0.34 | 3.49% |
| 2026-05-13 | 2.08 | 2.10 | 2.08 | 2.09 | +0.53% | 0.31 | 3.07% |
| 2026-05-12 | 2.11 | 2.12 | 2.07 | 2.08 | -1.00% | 0.32 | 3.22% |
| 2026-05-11 | 2.10 | 2.11 | 2.09 | 2.10 | +0.05% | 0.34 | 3.38% |
| 2026-05-08 | 2.10 | 2.11 | 2.08 | 2.10 | -0.24% | 0.29 | 2.87% |
| 2026-05-07 | 2.12 | 2.13 | 2.09 | 2.11 | -0.75% | 0.41 | 4.00% |
| 2026-05-06 | 2.07 | 2.12 | 2.06 | 2.12 | +2.31% | 0.60 | 5.91% |
| 2026-04-30 | 2.09 | 2.09 | 2.06 | 2.08 | -0.77% | 0.26 | 2.56% |
| 2026-04-29 | 2.02 | 2.09 | 2.02 | 2.09 | +3.00% | 0.31 | 3.06% |
| 2026-04-28 | 2.04 | 2.04 | 2.01 | 2.03 | -0.39% | 0.23 | 2.34% |
| 2026-04-27 | 2.06 | 2.06 | 2.04 | 2.04 | -0.92% | 0.27 | 2.66% |
| 2026-04-24 | 2.05 | 2.06 | 2.02 | 2.06 | -0.10% | 0.43 | 4.37% |
| 2026-04-23 | 2.08 | 2.09 | 2.04 | 2.06 | -1.20% | 0.27 | 2.75% |
| 2026-04-22 | 2.08 | 2.09 | 2.07 | 2.08 | +0.24% | 0.17 | 1.71% |