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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.12 | 2.14 | 2.09 | 2.10 | -3.10% | 0.45 | 4.26% |
| 2026-02-12 | 2.14 | 2.18 | 2.14 | 2.16 | +1.12% | 0.52 | 4.85% |
| 2026-02-11 | 2.08 | 2.15 | 2.08 | 2.14 | +2.69% | 0.33 | 3.16% |
| 2026-02-10 | 2.07 | 2.09 | 2.07 | 2.08 | +0.58% | 0.35 | 3.41% |
| 2026-02-09 | 2.05 | 2.08 | 2.05 | 2.07 | +1.87% | 0.32 | 3.18% |
| 2026-02-06 | 1.97 | 2.05 | 1.82 | 2.03 | +0.35% | 0.52 | 5.25% |
| 2026-02-05 | 2.06 | 2.08 | 2.00 | 2.03 | -3.57% | 0.35 | 3.49% |
| 2026-02-04 | 2.12 | 2.12 | 2.07 | 2.10 | +1.89% | 0.52 | 5.10% |
| 2026-02-03 | 2.01 | 2.07 | 1.98 | 2.06 | +5.74% | 0.67 | 6.63% |
| 2026-02-02 | 2.00 | 2.06 | 1.94 | 1.95 | -9.09% | 0.84 | 8.30% |
| 2026-01-30 | 2.21 | 2.24 | 2.12 | 2.15 | -7.02% | 1.05 | 9.75% |
| 2026-01-29 | 2.34 | 2.36 | 2.21 | 2.31 | +1.54% | 1.58 | 14.43% |
| 2026-01-28 | 2.15 | 2.28 | 2.15 | 2.27 | +6.12% | 1.36 | 13.77% |
| 2026-01-27 | 2.15 | 2.19 | 2.11 | 2.14 | -0.97% | 0.66 | 7.05% |
| 2026-01-26 | 2.11 | 2.17 | 2.09 | 2.16 | +4.80% | 1.02 | 11.72% |
| 2026-01-23 | 2.06 | 2.08 | 2.05 | 2.06 | +0.93% | 0.24 | 2.89% |
| 2026-01-22 | 2.02 | 2.05 | 2.02 | 2.04 | +0.34% | 0.31 | 3.72% |
| 2026-01-21 | 1.99 | 2.04 | 1.99 | 2.04 | +2.16% | 0.47 | 5.62% |
| 2026-01-20 | 1.99 | 2.01 | 1.94 | 2.00 | +0.30% | 0.55 | 6.76% |
| 2026-01-19 | 1.98 | 1.99 | 1.95 | 1.99 | +0.30% | 0.24 | 3.04% |