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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.50 | 1.48 | 1.48 | -1.46% | 0.09 | 0.14% |
| 2026-02-12 | 1.50 | 1.51 | 1.50 | 1.50 | +0.47% | 0.03 | 0.05% |
| 2026-02-11 | 1.49 | 1.50 | 1.49 | 1.50 | -0.07% | 0.04 | 0.06% |
| 2026-02-10 | 1.49 | 1.50 | 1.49 | 1.50 | +0.33% | 0.04 | 0.07% |
| 2026-02-09 | 1.49 | 1.49 | 1.49 | 1.49 | +1.15% | 0.04 | 0.06% |
| 2026-02-06 | 1.47 | 1.48 | 1.47 | 1.48 | -0.20% | 0.06 | 0.10% |
| 2026-02-05 | 1.49 | 1.49 | 1.47 | 1.48 | -1.00% | 0.08 | 0.13% |
| 2026-02-04 | 1.48 | 1.49 | 1.48 | 1.49 | +1.01% | 0.07 | 0.12% |
| 2026-02-03 | 1.47 | 1.48 | 1.46 | 1.48 | +1.30% | 0.05 | 0.08% |
| 2026-02-02 | 1.49 | 1.50 | 1.46 | 1.46 | -2.80% | 0.08 | 0.13% |
| 2026-01-30 | 1.50 | 1.50 | 1.48 | 1.50 | -0.66% | 0.04 | 0.06% |
| 2026-01-29 | 1.51 | 1.51 | 1.50 | 1.51 | -0.20% | 0.02 | 0.03% |
| 2026-01-28 | 1.51 | 1.52 | 1.51 | 1.51 | +0.87% | 0.04 | 0.06% |
| 2026-01-27 | 1.50 | 1.51 | 1.49 | 1.50 | -0.46% | 0.01 | 0.01% |
| 2026-01-26 | 1.51 | 1.51 | 1.50 | 1.51 | +0.27% | 0.01 | 0.02% |
| 2026-01-23 | 1.51 | 1.51 | 1.50 | 1.50 | +0.13% | 0.10 | 0.16% |
| 2026-01-22 | 1.50 | 1.52 | 1.50 | 1.50 | +0.80% | 0.11 | 0.19% |
| 2026-01-21 | 1.50 | 1.50 | 1.49 | 1.49 | +0.34% | 0.07 | 0.12% |
| 2026-01-20 | 1.49 | 1.49 | 1.47 | 1.49 | +0.54% | 0.03 | 0.05% |
| 2026-01-19 | 1.47 | 1.48 | 1.46 | 1.48 | +0.82% | 0.02 | 0.03% |