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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 0.08 | 1.98% |
| 2026-04-20 | 1.45 | 1.45 | 1.41 | 1.45 | +0.35% | 0.10 | 2.52% |
| 2026-04-17 | 1.45 | 1.46 | 1.44 | 1.45 | -0.21% | 0.16 | 3.92% |
| 2026-04-16 | 1.45 | 1.45 | 1.43 | 1.45 | +0.21% | 0.23 | 5.27% |
| 2026-04-15 | 1.46 | 1.46 | 1.44 | 1.45 | -1.77% | 0.20 | 4.50% |
| 2026-04-14 | 1.47 | 1.48 | 1.46 | 1.47 | -1.34% | 0.17 | 3.80% |
| 2026-04-13 | 1.53 | 1.54 | 1.47 | 1.49 | -0.47% | 0.14 | 3.14% |
| 2026-04-10 | 1.50 | 1.51 | 1.49 | 1.50 | -0.53% | 0.14 | 3.00% |
| 2026-04-09 | 1.50 | 1.52 | 1.48 | 1.51 | +0.53% | 0.13 | 2.58% |
| 2026-04-08 | 1.45 | 1.51 | 1.45 | 1.50 | -2.22% | 0.21 | 4.19% |
| 2026-04-07 | 1.51 | 1.53 | 1.48 | 1.53 | +1.52% | 0.12 | 2.33% |
| 2026-04-03 | 1.52 | 1.53 | 1.50 | 1.51 | -0.46% | 0.16 | 3.11% |
| 2026-04-02 | 1.46 | 1.53 | 1.46 | 1.52 | +4.05% | 0.35 | 6.52% |
| 2026-04-01 | 1.44 | 1.48 | 1.43 | 1.46 | +1.46% | 0.41 | 7.60% |
| 2026-03-31 | 1.47 | 1.51 | 1.44 | 1.44 | -2.31% | 0.20 | 3.65% |
| 2026-03-30 | 1.52 | 1.53 | 1.45 | 1.47 | -0.81% | 0.11 | 1.99% |
| 2026-03-27 | 1.46 | 1.48 | 1.45 | 1.48 | +0.75% | 0.15 | 2.61% |
| 2026-03-26 | 1.48 | 1.48 | 1.46 | 1.47 | -0.41% | 0.49 | 8.12% |
| 2026-03-25 | 1.48 | 1.50 | 1.47 | 1.48 | -1.60% | 0.19 | 2.98% |
| 2026-03-24 | 1.46 | 1.50 | 1.46 | 1.50 | +1.62% | 0.26 | 3.79% |