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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.31 | 1.32 | -2.30% | 0.02 | 2.38% |
| 2026-02-12 | 1.34 | 1.35 | 1.33 | 1.35 | +1.20% | 0.04 | 5.96% |
| 2026-02-11 | 1.32 | 1.33 | 1.32 | 1.33 | +0.53% | 0.04 | 5.47% |
| 2026-02-10 | 1.32 | 1.33 | 1.32 | 1.32 | +0.38% | 0.03 | 4.02% |
| 2026-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | +0.99% | 0.03 | 4.64% |
| 2026-02-06 | 1.29 | 1.32 | 1.28 | 1.31 | 0.00% | 0.01 | 1.81% |
| 2026-02-05 | 1.34 | 1.34 | 1.30 | 1.31 | -2.24% | 0.02 | 2.94% |
| 2026-02-04 | 1.32 | 1.34 | 1.32 | 1.34 | +1.67% | 0.07 | 9.68% |
| 2026-02-03 | 1.31 | 1.32 | 1.29 | 1.31 | +0.84% | 0.03 | 3.55% |
| 2026-02-02 | 1.31 | 1.34 | 1.30 | 1.30 | -2.18% | 0.05 | 6.72% |
| 2026-01-30 | 1.35 | 1.35 | 1.31 | 1.33 | -2.20% | 0.06 | 7.99% |
| 2026-01-29 | 1.36 | 1.37 | 1.33 | 1.36 | +0.44% | 0.04 | 5.48% |
| 2026-01-28 | 1.33 | 1.36 | 1.32 | 1.36 | +2.11% | 0.04 | 5.87% |
| 2026-01-27 | 1.34 | 1.34 | 1.32 | 1.33 | -1.92% | 0.03 | 4.27% |
| 2026-01-26 | 1.33 | 1.36 | 1.33 | 1.35 | +1.73% | 0.02 | 2.54% |
| 2026-01-23 | 1.33 | 1.34 | 1.32 | 1.33 | -0.22% | 0.03 | 3.50% |
| 2026-01-22 | 1.34 | 1.35 | 1.32 | 1.33 | +0.45% | 0.02 | 3.02% |
| 2026-01-21 | 1.34 | 1.35 | 1.32 | 1.33 | -0.75% | 0.05 | 6.29% |
| 2026-01-20 | 1.32 | 1.35 | 1.32 | 1.34 | +1.36% | 0.04 | 4.95% |
| 2026-01-19 | 1.30 | 1.33 | 1.29 | 1.32 | +1.30% | 0.04 | 5.19% |