博时中证油气资源ETF sh.561760
1.41
+0.14%
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 | 1.41 | 1.42 | 1.40 | 1.41 | +0.14% | 0.15 | 4.74% |
| 2026-05-21 | 1.44 | 1.45 | 1.40 | 1.41 | -2.43% | 0.20 | 6.43% |
| 2026-05-20 | 1.43 | 1.44 | 1.43 | 1.44 | +0.70% | 0.09 | 2.95% |
| 2026-05-19 | 1.43 | 1.44 | 1.42 | 1.43 | -0.21% | 0.09 | 2.67% |
| 2026-05-18 | 1.43 | 1.44 | 1.41 | 1.43 | +0.35% | 0.12 | 3.82% |
| 2026-05-15 | 1.44 | 1.44 | 1.42 | 1.43 | -0.83% | 0.09 | 2.90% |
| 2026-05-14 | 1.44 | 1.46 | 1.43 | 1.44 | -0.89% | 0.11 | 3.29% |
| 2026-05-13 | 1.44 | 1.46 | 1.44 | 1.45 | +0.76% | 0.20 | 5.85% |
| 2026-05-12 | 1.46 | 1.46 | 1.44 | 1.44 | -1.03% | 0.17 | 4.91% |
| 2026-05-11 | 1.47 | 1.47 | 1.45 | 1.46 | -0.68% | 0.40 | 10.73% |
| 2026-05-08 | 1.46 | 1.47 | 1.45 | 1.47 | +0.27% | 0.47 | 12.65% |
| 2026-05-07 | 1.47 | 1.49 | 1.45 | 1.46 | -2.21% | 0.17 | 4.39% |
| 2026-05-06 | 1.48 | 1.50 | 1.47 | 1.50 | +0.54% | 0.28 | 7.27% |
| 2026-04-30 | 1.48 | 1.50 | 1.46 | 1.49 | +0.61% | 0.23 | 5.88% |
| 2026-04-29 | 1.45 | 1.48 | 1.45 | 1.48 | +1.93% | 0.25 | 6.44% |
| 2026-04-28 | 1.45 | 1.46 | 1.43 | 1.45 | -0.14% | 0.20 | 5.40% |
| 2026-04-27 | 1.45 | 1.46 | 1.45 | 1.45 | +0.28% | 0.16 | 4.11% |
| 2026-04-24 | 1.46 | 1.46 | 1.43 | 1.45 | -1.43% | 0.16 | 4.22% |
| 2026-04-23 | 1.44 | 1.47 | 1.44 | 1.47 | +1.87% | 0.40 | 9.76% |
| 2026-04-22 | 1.45 | 1.45 | 1.43 | 1.44 | -0.48% | 0.18 | 4.68% |