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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.97 | 1.99 | 1.92 | 1.93 | -3.31% | 0.27 | 2.55% |
| 2026-03-20 | 2.00 | 2.04 | 1.99 | 2.00 | -1.48% | 0.23 | 2.08% |
| 2026-03-19 | 2.06 | 2.07 | 2.02 | 2.03 | -2.55% | 0.48 | 4.32% |
| 2026-03-18 | 2.08 | 2.09 | 2.05 | 2.08 | -0.48% | 0.40 | 3.46% |
| 2026-03-17 | 2.12 | 2.15 | 2.09 | 2.09 | -1.60% | 0.35 | 3.00% |
| 2026-03-16 | 2.18 | 2.18 | 2.09 | 2.12 | -2.79% | 0.56 | 4.73% |
| 2026-03-13 | 2.24 | 2.25 | 2.18 | 2.18 | -2.41% | 0.67 | 5.52% |
| 2026-03-12 | 2.22 | 2.26 | 2.21 | 2.24 | +0.77% | 0.40 | 3.23% |
| 2026-03-11 | 2.21 | 2.23 | 2.20 | 2.22 | +0.09% | 0.52 | 4.20% |
| 2026-03-10 | 2.19 | 2.23 | 2.19 | 2.22 | -1.07% | 0.57 | 4.67% |
| 2026-03-09 | 2.25 | 2.26 | 2.20 | 2.24 | +1.26% | 1.85 | 14.86% |
| 2026-03-06 | 2.23 | 2.26 | 2.19 | 2.21 | -2.81% | 0.73 | 5.90% |
| 2026-03-05 | 2.30 | 2.31 | 2.25 | 2.28 | -0.61% | 1.04 | 8.47% |
| 2026-03-04 | 2.28 | 2.34 | 2.23 | 2.29 | -1.50% | 0.78 | 6.39% |
| 2026-03-03 | 2.35 | 2.38 | 2.31 | 2.33 | -1.77% | 1.04 | 8.37% |
| 2026-03-02 | 2.33 | 2.37 | 2.25 | 2.37 | +5.47% | 1.15 | 9.69% |
| 2026-02-27 | 2.18 | 2.25 | 2.18 | 2.25 | +2.51% | 0.43 | 3.78% |
| 2026-02-26 | 2.23 | 2.23 | 2.18 | 2.19 | -0.77% | 0.52 | 4.61% |
| 2026-02-25 | 2.17 | 2.24 | 2.17 | 2.21 | +1.89% | 0.65 | 5.87% |
| 2026-02-24 | 2.17 | 2.17 | 2.15 | 2.17 | +3.39% | 0.45 | 4.12% |