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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.39 | 1.35 | 1.36 | -1.45% | 0.06 | 6.59% |
| 2026-03-20 | 1.40 | 1.41 | 1.38 | 1.38 | -1.36% | 0.06 | 6.55% |
| 2026-03-19 | 1.41 | 1.42 | 1.39 | 1.40 | -1.13% | 0.04 | 3.86% |
| 2026-03-18 | 1.43 | 1.43 | 1.39 | 1.41 | -0.28% | 0.03 | 2.80% |
| 2026-03-17 | 1.44 | 1.45 | 1.42 | 1.42 | -2.07% | 0.05 | 4.72% |
| 2026-03-16 | 1.49 | 1.51 | 1.44 | 1.45 | -2.43% | 0.11 | 11.00% |
| 2026-03-13 | 1.51 | 1.51 | 1.48 | 1.48 | -1.46% | 0.12 | 12.52% |
| 2026-03-12 | 1.48 | 1.51 | 1.48 | 1.51 | +1.69% | 0.10 | 10.84% |
| 2026-03-11 | 1.46 | 1.48 | 1.44 | 1.48 | +1.65% | 0.07 | 7.48% |
| 2026-03-10 | 1.45 | 1.47 | 1.45 | 1.46 | -2.08% | 0.15 | 17.70% |
| 2026-03-09 | 1.46 | 1.50 | 1.46 | 1.49 | +1.85% | 0.14 | 16.37% |
| 2026-03-06 | 1.47 | 1.48 | 1.45 | 1.46 | -0.75% | 0.03 | 3.13% |
| 2026-03-05 | 1.45 | 1.48 | 1.44 | 1.47 | +0.89% | 0.04 | 5.57% |
| 2026-03-04 | 1.43 | 1.49 | 1.42 | 1.46 | +1.89% | 0.05 | 6.04% |
| 2026-03-03 | 1.44 | 1.45 | 1.42 | 1.43 | -0.28% | 0.04 | 5.88% |
| 2026-03-02 | 1.40 | 1.47 | 1.40 | 1.44 | +3.38% | 0.06 | 7.74% |
| 2026-02-27 | 1.37 | 1.39 | 1.36 | 1.39 | +1.46% | 0.04 | 6.06% |
| 2026-02-26 | 1.37 | 1.38 | 1.36 | 1.37 | +0.37% | 0.05 | 7.04% |
| 2026-02-25 | 1.36 | 1.38 | 1.36 | 1.36 | +0.59% | 0.10 | 13.13% |
| 2026-02-24 | 1.32 | 1.36 | 1.32 | 1.36 | +2.96% | 0.01 | 1.70% |