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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.35 | 1.32 | 1.32 | -4.21% | 0.15 | 6.88% |
| 2026-02-12 | 1.35 | 1.38 | 1.35 | 1.38 | +2.53% | 0.21 | 9.49% |
| 2026-02-11 | 1.33 | 1.35 | 1.32 | 1.34 | +0.83% | 0.06 | 2.80% |
| 2026-02-10 | 1.35 | 1.35 | 1.32 | 1.33 | +0.45% | 0.07 | 3.43% |
| 2026-02-09 | 1.32 | 1.33 | 1.32 | 1.33 | +0.91% | 0.16 | 6.94% |
| 2026-02-06 | 1.26 | 1.32 | 1.24 | 1.31 | +1.47% | 0.16 | 6.99% |
| 2026-02-05 | 1.33 | 1.33 | 1.28 | 1.29 | -2.63% | 0.11 | 4.77% |
| 2026-02-04 | 1.31 | 1.33 | 1.30 | 1.33 | +2.86% | 0.15 | 6.65% |
| 2026-02-03 | 1.25 | 1.29 | 1.25 | 1.29 | +2.70% | 0.22 | 9.75% |
| 2026-02-02 | 1.28 | 1.31 | 1.26 | 1.26 | -5.83% | 0.27 | 15.62% |
| 2026-01-30 | 1.43 | 1.43 | 1.32 | 1.34 | -5.45% | 0.69 | 47.22% |
| 2026-01-29 | 1.35 | 1.42 | 1.32 | 1.41 | +6.24% | 0.57 | 51.80% |
| 2026-01-28 | 1.29 | 1.35 | 1.29 | 1.33 | +4.31% | 0.36 | 40.34% |
| 2026-01-27 | 1.28 | 1.30 | 1.27 | 1.28 | -0.78% | 0.27 | 37.93% |
| 2026-01-26 | 1.25 | 1.30 | 1.25 | 1.29 | +3.46% | 0.15 | 24.28% |
| 2026-01-23 | 1.24 | 1.25 | 1.24 | 1.24 | -0.56% | 0.11 | 18.03% |
| 2026-01-22 | 1.22 | 1.27 | 1.22 | 1.25 | +2.71% | 0.12 | 23.46% |
| 2026-01-21 | 1.20 | 1.22 | 1.19 | 1.22 | +1.76% | 0.05 | 9.70% |
| 2026-01-20 | 1.20 | 1.20 | 1.18 | 1.20 | -0.25% | 0.06 | 12.80% |
| 2026-01-19 | 1.17 | 1.20 | 1.17 | 1.20 | +1.96% | 0.07 | 14.12% |