博时央企结构调整ETF sh.512960
1.53
+1.05%
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 | 1.53 | 1.53 | 1.52 | 1.53 | +1.05% | 0.07 | 0.12% |
| 2026-05-21 | 1.56 | 1.56 | 1.52 | 1.52 | -1.81% | 0.08 | 0.14% |
| 2026-05-20 | 1.54 | 1.54 | 1.53 | 1.54 | +0.46% | 0.07 | 0.11% |
| 2026-05-19 | 1.52 | 1.54 | 1.51 | 1.54 | +0.85% | 0.07 | 0.12% |
| 2026-05-18 | 1.53 | 1.54 | 1.52 | 1.52 | -0.07% | 0.06 | 0.10% |
| 2026-05-15 | 1.56 | 1.56 | 1.52 | 1.53 | -1.99% | 0.09 | 0.15% |
| 2026-05-14 | 1.60 | 1.61 | 1.56 | 1.56 | -1.64% | 0.08 | 0.12% |
| 2026-05-13 | 1.54 | 1.58 | 1.54 | 1.58 | +1.47% | 0.86 | 1.39% |
| 2026-05-12 | 1.57 | 1.57 | 1.56 | 1.56 | -0.70% | 0.83 | 1.34% |
| 2026-05-11 | 1.55 | 1.57 | 1.53 | 1.57 | +2.15% | 0.05 | 0.07% |
| 2026-05-08 | 1.52 | 1.54 | 1.52 | 1.54 | +0.13% | 0.05 | 0.09% |
| 2026-05-07 | 1.53 | 1.54 | 1.53 | 1.54 | +0.33% | 0.07 | 0.12% |
| 2026-05-06 | 1.52 | 1.54 | 1.52 | 1.53 | +1.59% | 0.06 | 0.10% |
| 2026-04-30 | 1.50 | 1.51 | 1.50 | 1.51 | 0.00% | 0.08 | 0.14% |
| 2026-04-29 | 1.50 | 1.51 | 1.50 | 1.51 | +0.53% | 0.06 | 0.10% |
| 2026-04-28 | 1.51 | 1.53 | 1.49 | 1.50 | -0.13% | 0.06 | 0.10% |
| 2026-04-27 | 1.49 | 1.50 | 1.49 | 1.50 | +0.67% | 0.05 | 0.08% |
| 2026-04-24 | 1.49 | 1.49 | 1.48 | 1.49 | -0.33% | 0.14 | 0.23% |
| 2026-04-23 | 1.49 | 1.50 | 1.49 | 1.50 | +0.07% | 0.09 | 0.14% |
| 2026-04-22 | 1.49 | 1.50 | 1.49 | 1.50 | +0.13% | 0.06 | 0.11% |