博时中证国新央企现代能源ETF sh.561790
1.34
+0.30%
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 | 1.33 | 1.35 | 1.33 | 1.34 | +0.30% | 0.02 | 2.52% |
| 2026-05-21 | 1.38 | 1.38 | 1.34 | 1.34 | -3.04% | 0.02 | 2.60% |
| 2026-05-20 | 1.40 | 1.42 | 1.37 | 1.38 | -1.07% | 0.04 | 4.54% |
| 2026-05-19 | 1.38 | 1.40 | 1.36 | 1.40 | +1.97% | 0.04 | 4.55% |
| 2026-05-18 | 1.37 | 1.37 | 1.36 | 1.37 | -0.15% | 0.02 | 2.66% |
| 2026-05-15 | 1.39 | 1.39 | 1.36 | 1.37 | -1.15% | 0.02 | 3.03% |
| 2026-05-14 | 1.42 | 1.43 | 1.39 | 1.39 | -2.12% | 0.02 | 2.87% |
| 2026-05-13 | 1.40 | 1.44 | 1.39 | 1.42 | +1.14% | 0.03 | 4.06% |
| 2026-05-12 | 1.39 | 1.41 | 1.39 | 1.40 | +0.57% | 0.05 | 5.74% |
| 2026-05-11 | 1.39 | 1.40 | 1.39 | 1.39 | +0.94% | 0.03 | 3.67% |
| 2026-05-08 | 1.39 | 1.39 | 1.37 | 1.38 | -0.22% | 0.02 | 2.77% |
| 2026-05-07 | 1.42 | 1.42 | 1.37 | 1.38 | +0.14% | 0.08 | 9.67% |
| 2026-05-06 | 1.38 | 1.40 | 1.36 | 1.38 | +0.36% | 0.02 | 2.57% |
| 2026-04-30 | 1.38 | 1.38 | 1.36 | 1.38 | -0.15% | 0.00 | 0.42% |
| 2026-04-29 | 1.36 | 1.38 | 1.36 | 1.38 | +1.17% | 0.05 | 5.69% |
| 2026-04-28 | 1.36 | 1.37 | 1.35 | 1.36 | -0.22% | 0.02 | 2.94% |
| 2026-04-27 | 1.38 | 1.38 | 1.36 | 1.36 | -0.94% | 0.01 | 0.65% |
| 2026-04-24 | 1.41 | 1.41 | 1.37 | 1.38 | -0.51% | 0.04 | 4.72% |
| 2026-04-23 | 1.38 | 1.39 | 1.37 | 1.39 | +0.65% | 0.03 | 4.05% |
| 2026-04-22 | 1.38 | 1.38 | 1.37 | 1.38 | -0.51% | 0.01 | 1.44% |