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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.06 | 2.08 | 2.05 | 2.08 | +0.68% | 0.24 | 2.41% |
| 2026-04-20 | 2.07 | 2.08 | 2.06 | 2.06 | -0.15% | 0.17 | 1.65% |
| 2026-04-17 | 2.08 | 2.08 | 2.06 | 2.07 | -0.34% | 0.22 | 2.11% |
| 2026-04-16 | 2.04 | 2.08 | 2.04 | 2.08 | +1.62% | 0.24 | 2.32% |
| 2026-04-15 | 2.07 | 2.08 | 2.04 | 2.04 | -1.07% | 0.20 | 1.94% |
| 2026-04-14 | 2.06 | 2.08 | 2.05 | 2.06 | +0.34% | 0.21 | 2.08% |
| 2026-04-13 | 2.05 | 2.06 | 2.04 | 2.06 | +0.59% | 0.19 | 1.91% |
| 2026-04-10 | 2.05 | 2.07 | 2.04 | 2.04 | -0.20% | 0.27 | 2.67% |
| 2026-04-09 | 2.04 | 2.06 | 2.03 | 2.05 | -0.39% | 0.25 | 2.42% |
| 2026-04-08 | 2.01 | 2.06 | 2.01 | 2.06 | +2.59% | 0.33 | 3.19% |
| 2026-04-07 | 1.98 | 2.01 | 1.97 | 2.00 | +1.47% | 0.27 | 2.67% |
| 2026-04-03 | 1.99 | 2.01 | 1.97 | 1.98 | -0.85% | 0.44 | 4.55% |
| 2026-04-02 | 2.01 | 2.02 | 1.98 | 1.99 | -0.75% | 0.19 | 1.88% |
| 2026-04-01 | 2.00 | 2.02 | 2.00 | 2.01 | +1.41% | 0.28 | 2.80% |
| 2026-03-31 | 2.02 | 2.02 | 1.98 | 1.98 | -1.93% | 0.30 | 2.98% |
| 2026-03-30 | 1.99 | 2.02 | 1.98 | 2.02 | +1.36% | 0.45 | 4.36% |
| 2026-03-27 | 1.96 | 2.00 | 1.94 | 1.99 | +1.27% | 0.16 | 1.61% |
| 2026-03-26 | 1.99 | 2.00 | 1.96 | 1.97 | -1.30% | 0.52 | 5.10% |
| 2026-03-25 | 1.97 | 2.00 | 1.97 | 1.99 | +1.32% | 0.39 | 3.79% |
| 2026-03-24 | 1.95 | 1.97 | 1.91 | 1.97 | +1.92% | 0.31 | 2.96% |