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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.50 | 1.46 | 1.48 | -0.74% | 0.28 | 3.91% |
| 2026-03-20 | 1.50 | 1.52 | 1.48 | 1.49 | -3.38% | 0.24 | 3.32% |
| 2026-03-19 | 1.55 | 1.56 | 1.51 | 1.54 | +1.32% | 0.74 | 9.38% |
| 2026-03-18 | 1.50 | 1.53 | 1.48 | 1.52 | -0.26% | 0.44 | 5.32% |
| 2026-03-17 | 1.52 | 1.55 | 1.51 | 1.52 | -1.55% | 0.29 | 3.26% |
| 2026-03-16 | 1.54 | 1.56 | 1.53 | 1.55 | +0.98% | 0.87 | 9.13% |
| 2026-03-13 | 1.57 | 1.58 | 1.52 | 1.53 | -2.11% | 0.33 | 3.26% |
| 2026-03-12 | 1.57 | 1.58 | 1.54 | 1.57 | +0.64% | 1.13 | 8.46% |
| 2026-03-11 | 1.53 | 1.56 | 1.52 | 1.56 | +0.58% | 2.58 | 18.13% |
| 2026-03-10 | 1.50 | 1.58 | 1.50 | 1.55 | -4.80% | 1.04 | 6.68% |
| 2026-03-09 | 1.79 | 1.79 | 1.62 | 1.62 | -0.06% | 1.35 | 8.18% |
| 2026-03-06 | 1.59 | 1.65 | 1.59 | 1.63 | -0.91% | 1.09 | 6.47% |
| 2026-03-05 | 1.62 | 1.71 | 1.60 | 1.64 | -2.32% | 1.69 | 11.39% |
| 2026-03-04 | 1.83 | 1.84 | 1.60 | 1.68 | -5.72% | 2.60 | 37.39% |
| 2026-03-03 | 1.70 | 1.78 | 1.66 | 1.78 | +10.00% | 2.54 | 46.54% |
| 2026-03-02 | 1.62 | 1.62 | 1.53 | 1.62 | +9.98% | 1.62 | 43.99% |
| 2026-02-27 | 1.44 | 1.47 | 1.44 | 1.47 | +2.08% | 0.28 | 8.15% |
| 2026-02-26 | 1.43 | 1.46 | 1.43 | 1.44 | +0.35% | 0.30 | 10.24% |
| 2026-02-25 | 1.42 | 1.47 | 1.41 | 1.44 | +0.56% | 0.53 | 19.59% |
| 2026-02-24 | 1.36 | 1.43 | 1.35 | 1.43 | +8.42% | 0.57 | 24.35% |