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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.38 | 1.36 | 1.38 | +0.29% | 0.03 | 3.07% |
| 2026-04-20 | 1.35 | 1.39 | 1.34 | 1.38 | +0.73% | 0.06 | 7.00% |
| 2026-04-17 | 1.37 | 1.38 | 1.36 | 1.37 | -0.36% | 0.05 | 6.10% |
| 2026-04-16 | 1.36 | 1.38 | 1.36 | 1.37 | +1.25% | 0.05 | 7.02% |
| 2026-04-15 | 1.38 | 1.38 | 1.35 | 1.36 | -0.07% | 0.00 | 0.62% |
| 2026-04-14 | 1.36 | 1.36 | 1.35 | 1.36 | +0.30% | 0.02 | 2.14% |
| 2026-04-13 | 1.36 | 1.38 | 1.35 | 1.35 | -0.29% | 0.00 | 0.37% |
| 2026-04-10 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.00 | 0.52% |
| 2026-04-09 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.01 | 1.26% |
| 2026-04-08 | 1.33 | 1.36 | 1.33 | 1.36 | +2.10% | 0.01 | 1.50% |
| 2026-04-07 | 1.33 | 1.33 | 1.32 | 1.33 | +0.23% | 0.01 | 1.20% |
| 2026-04-03 | 1.35 | 1.35 | 1.32 | 1.33 | -1.63% | 0.04 | 4.49% |
| 2026-04-02 | 1.35 | 1.36 | 1.34 | 1.35 | -0.15% | 0.04 | 4.59% |
| 2026-04-01 | 1.36 | 1.37 | 1.35 | 1.35 | +0.30% | 0.02 | 3.09% |
| 2026-03-31 | 1.37 | 1.38 | 1.35 | 1.35 | -2.03% | 0.04 | 5.51% |
| 2026-03-30 | 1.38 | 1.40 | 1.36 | 1.38 | -0.36% | 0.03 | 3.49% |
| 2026-03-27 | 1.39 | 1.39 | 1.37 | 1.38 | -0.43% | 0.01 | 1.64% |
| 2026-03-26 | 1.39 | 1.40 | 1.38 | 1.39 | -0.93% | 0.02 | 2.79% |
| 2026-03-25 | 1.38 | 1.41 | 1.38 | 1.40 | +1.60% | 0.03 | 3.10% |
| 2026-03-24 | 1.37 | 1.38 | 1.35 | 1.38 | +1.40% | 0.06 | 6.53% |