博时中证央企结构调整ETF (512960)

512960
🏛️ 中国 →
1.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1.14 1.14 1.14 1.14 32.6M
2023-12-28 1.12 1.14 1.12 1.14 32.1M
2023-12-27 1.12 1.13 1.11 1.13 24.6M
2023-12-26 1.12 1.12 1.11 1.12 26.9M
2023-12-25 1.12 1.13 1.12 1.13 25.0M
2023-12-22 1.12 1.13 1.11 1.12 27.5M
2023-12-21 1.11 1.12 1.10 1.12 27.9M
2023-12-20 1.12 1.12 1.11 1.11 28.1M
2023-12-19 1.12 1.13 1.11 1.12 14.5M
2023-12-18 1.12 1.13 1.12 1.12 20.1M
2023-12-15 1.14 1.14 1.13 1.13 28.3M
2023-12-14 1.15 1.15 1.13 1.13 25.5M
2023-12-13 1.15 1.15 1.14 1.14 20.4M
2023-12-12 1.14 1.15 1.14 1.15 25.7M
2023-12-11 1.13 1.15 1.12 1.14 31.0M
2023-12-08 1.13 1.14 1.13 1.13 26.2M
2023-12-07 1.13 1.13 1.13 1.13 25.5M
2023-12-06 1.13 1.14 1.13 1.13 20.2M
2023-12-05 1.15 1.15 1.13 1.13 23.1M
2023-12-04 1.16 1.17 1.16 1.16 23.5M
2023-12-01 1.15 1.16 1.15 1.16 21.6M
2023-11-30 1.15 1.16 1.15 1.15 23.8M
2023-11-29 1.16 1.16 1.15 1.15 19.9M
2023-11-28 1.15 1.16 1.15 1.16 21.3M
2023-11-27 1.16 1.16 1.15 1.16 25.4M
2023-11-24 1.17 1.17 1.16 1.16 22.9M
2023-11-23 1.16 1.17 1.16 1.17 20.6M
2023-11-22 1.16 1.17 1.16 1.16 21.6M
2023-11-21 1.17 1.18 1.17 1.17 24.1M
2023-11-20 1.16 1.17 1.16 1.17 15.4M
2023-11-17 1.17 1.17 1.16 1.17 24.0M
2023-11-16 1.17 1.17 1.17 1.17 31.3M
2023-11-15 1.17 1.18 1.17 1.18 20.1M
2023-11-14 1.17 1.18 1.17 1.17 17.3M
2023-11-13 1.16 1.17 1.16 1.17 32.0M
2023-11-10 1.17 1.17 1.15 1.16 20.3M
2023-11-09 1.16 1.17 1.16 1.17 25.9M
2023-11-08 1.16 1.17 1.16 1.16 31.1M
2023-11-07 1.16 1.17 1.16 1.17 34.9M
2023-11-06 1.16 1.16 1.16 1.16 24.0M
2023-11-03 1.15 1.16 1.15 1.16 29.3M
2023-11-02 1.16 1.16 1.15 1.15 17.9M
2023-11-01 1.16 1.16 1.15 1.15 23.0M
2023-10-31 1.15 1.16 1.15 1.16 27.4M
2023-10-30 1.16 1.16 1.15 1.16 19.3M
2023-10-27 1.16 1.16 1.15 1.16 17.7M
2023-10-26 1.15 1.15 1.14 1.15 30.0M
2023-10-25 1.14 1.15 1.14 1.15 30.5M
2023-10-24 1.14 1.14 1.13 1.13 31.8M
2023-10-23 1.15 1.15 1.13 1.14 17.3M
2023-10-20 1.16 1.16 1.15 1.15 26.0M
2023-10-19 1.18 1.18 1.17 1.17 21.3M
2023-10-18 1.19 1.19 1.18 1.19 23.4M
2023-10-17 1.18 1.19 1.18 1.19 29.4M
2023-10-16 1.19 1.19 1.18 1.18 27.5M
2023-10-13 1.20 1.20 1.19 1.19 22.2M
2023-10-12 1.20 1.21 1.20 1.20 21.4M
2023-10-11 1.19 1.20 1.19 1.20 25.1M
2023-10-10 1.20 1.20 1.19 1.19 23.7M
2023-10-09 1.19 1.21 1.19 1.20 25.1M
2023-09-28 1.20 1.20 1.19 1.20 25.4M
2023-09-27 1.20 1.20 1.19 1.19 24.8M
2023-09-26 1.20 1.21 1.19 1.20 25.8M
2023-09-25 1.22 1.22 1.20 1.20 28.0M
2023-09-22 1.19 1.21 1.19 1.21 22.0M
2023-09-21 1.19 1.20 1.19 1.19 29.9M
2023-09-20 1.20 1.20 1.19 1.19 19.3M
2023-09-19 1.20 1.20 1.20 1.20 28.2M
2023-09-18 1.20 1.22 1.20 1.20 31.9M
2023-09-15 1.22 1.22 1.20 1.21 25.1M
2023-09-14 1.21 1.22 1.21 1.22 29.3M
2023-09-13 1.22 1.22 1.21 1.21 25.4M
2023-09-12 1.23 1.23 1.22 1.22 25.9M
2023-09-11 1.22 1.23 1.22 1.22 27.1M
2023-09-08 1.21 1.22 1.21 1.22 25.7M
2023-09-07 1.23 1.23 1.22 1.22 28.9M
2023-09-06 1.23 1.23 1.22 1.23 34.9M
2023-09-05 1.24 1.24 1.23 1.23 22.3M
2023-09-04 1.23 1.24 1.23 1.24 21.6M
2023-09-01 1.23 1.23 1.22 1.22 18.8M
2023-08-31 1.23 1.23 1.22 1.22 21.6M
2023-08-30 1.23 1.24 1.22 1.23 26.8M
2023-08-29 1.21 1.23 1.21 1.22 19.9M
2023-08-28 1.22 1.26 1.21 1.21 14.5M
2023-08-25 1.20 1.20 1.19 1.19 25.3M
2023-08-24 1.22 1.22 1.20 1.21 28.6M
2023-08-23 1.23 1.24 1.22 1.22 24.2M
2023-08-22 1.23 1.24 1.22 1.24 28.3M
2023-08-21 1.23 1.24 1.22 1.22 29.3M
2023-08-18 1.25 1.25 1.23 1.23 27.4M
2023-08-17 1.23 1.24 1.22 1.24 27.8M
2023-08-16 1.26 1.26 1.23 1.24 29.4M
2023-08-15 1.26 1.26 1.25 1.26 27.4M
2023-08-14 1.26 1.26 1.24 1.26 27.7M
2023-08-11 1.28 1.28 1.26 1.26 19.6M
2023-08-10 1.28 1.28 1.27 1.28 17.5M
2023-08-09 1.29 1.29 1.28 1.28 28.6M
2023-08-08 1.29 1.29 1.28 1.29 29.1M
2023-08-07 1.29 1.30 1.29 1.29 25.8M
2023-08-04 1.30 1.31 1.29 1.30 30.0M
2023-08-03 1.28 1.29 1.28 1.29 30.4M
2023-08-02 1.29 1.29 1.28 1.28 29.0M
2023-08-01 1.30 1.30 1.29 1.29 31.2M
2023-07-31 1.29 1.30 1.29 1.29 20.7M
2023-07-28 1.26 1.29 1.26 1.28 47.8M
2023-07-27 1.27 1.27 1.26 1.26 47.2M
2023-07-26 1.28 1.28 1.26 1.27 47.5M
2023-07-25 1.26 1.28 1.26 1.28 33.9M
2023-07-24 1.25 1.26 1.24 1.25 47.2M
2023-07-21 1.25 1.26 1.25 1.25 24.4M
2023-07-20 1.27 1.27 1.25 1.25 18.6M
2023-07-19 1.27 1.28 1.27 1.27 22.7M
2023-07-18 1.28 1.28 1.27 1.27 31.4M
2023-07-17 1.28 1.28 1.27 1.28 25.8M
2023-07-14 1.27 1.29 1.27 1.28 26.2M
2023-07-13 1.26 1.27 1.26 1.27 25.5M
2023-07-12 1.28 1.28 1.25 1.26 26.8M
2023-07-11 1.27 1.27 1.26 1.27 19.4M
2023-07-10 1.27 1.27 1.26 1.27 19.3M
2023-07-07 1.26 1.27 1.26 1.27 24.5M
2023-07-06 1.27 1.28 1.26 1.27 20.4M
2023-07-05 1.28 1.28 1.27 1.27 25.0M
2023-07-04 1.28 1.28 1.27 1.28 22.0M
2023-07-03 1.26 1.28 1.26 1.27 23.9M
2023-06-30 1.26 1.26 1.25 1.26 19.6M
2023-06-29 1.25 1.26 1.25 1.25 23.5M
2023-06-28 1.25 1.26 1.24 1.25 20.2M
2023-06-27 1.23 1.26 1.23 1.25 20.9M
2023-06-26 1.24 1.25 1.23 1.23 26.4M
2023-06-21 1.28 1.28 1.26 1.26 22.7M
2023-06-20 1.27 1.28 1.27 1.28 27.1M
2023-06-19 1.27 1.27 1.26 1.27 40.7M
2023-06-16 1.28 1.28 1.26 1.27 29.0M
2023-06-15 1.25 1.26 1.25 1.26 20.4M
2023-06-14 1.25 1.25 1.25 1.25 23.2M
2023-06-13 1.24 1.25 1.24 1.25 22.5M
2023-06-12 1.25 1.25 1.24 1.24 26.7M
2023-06-09 1.24 1.25 1.23 1.25 27.2M
2023-06-08 1.23 1.24 1.22 1.24 22.9M
2023-06-07 1.23 1.23 1.22 1.23 23.4M
2023-06-06 1.24 1.25 1.22 1.23 34.4M
2023-06-05 1.25 1.25 1.24 1.25 21.5M
2023-06-02 1.24 1.25 1.24 1.25 22.0M
2023-06-01 1.23 1.25 1.23 1.24 23.8M
2023-05-31 1.24 1.24 1.23 1.24 33.0M
2023-05-30 1.22 1.24 1.22 1.24 24.3M
2023-05-29 1.22 1.23 1.22 1.22 19.8M
2023-05-26 1.21 1.22 1.20 1.21 18.9M
2023-05-25 1.21 1.21 1.19 1.21 19.4M
2023-05-24 1.22 1.22 1.21 1.21 18.3M
2023-05-23 1.25 1.25 1.23 1.23 17.1M
2023-05-22 1.25 1.25 1.24 1.25 14.6M
2023-05-19 1.25 1.25 1.24 1.25 15.1M
2023-05-18 1.25 1.26 1.25 1.25 19.9M
2023-05-17 1.24 1.25 1.23 1.24 14.5M
2023-05-16 1.26 1.26 1.24 1.25 16.1M
2023-05-15 1.25 1.26 1.23 1.26 19.5M
2023-05-12 1.27 1.27 1.25 1.25 16.1M
2023-05-11 1.28 1.28 1.27 1.27 19.0M
2023-05-10 1.28 1.29 1.27 1.28 21.6M
2023-05-09 1.31 1.32 1.29 1.29 24.7M
2023-05-08 1.28 1.31 1.28 1.31 13.2M
2023-05-05 1.29 1.29 1.27 1.27 10.6M
2023-05-04 1.29 1.29 1.27 1.29 18.7M
2023-04-28 1.26 1.29 1.26 1.28 23.1M
2023-04-27 1.25 1.26 1.25 1.26 20.1M
2023-04-26 1.27 1.27 1.25 1.25 34.8M
2023-04-25 1.29 1.29 1.26 1.27 29.3M
2023-04-24 1.29 1.30 1.28 1.29 29.2M
2023-04-21 1.33 1.34 1.29 1.30 58.1M
2023-04-20 1.32 1.33 1.31 1.33 31.9M
2023-04-19 1.34 1.34 1.32 1.32 31.0M
2023-04-18 1.33 1.34 1.32 1.33 20.8M
2023-04-17 1.32 1.33 1.31 1.33 21.6M
2023-04-14 1.31 1.32 1.30 1.32 15.1M
2023-04-13 1.33 1.33 1.31 1.31 15.4M
2023-04-12 1.30 1.33 1.30 1.32 16.3M
2023-04-11 1.31 1.31 1.29 1.30 16.0M
2023-04-10 1.32 1.33 1.30 1.31 16.6M
2023-04-07 1.31 1.32 1.31 1.32 19.2M
2023-04-06 1.31 1.31 1.29 1.31 24.7M
2023-04-04 1.29 1.31 1.28 1.30 42.9M
2023-04-03 1.27 1.29 1.27 1.29 26.3M
2023-03-31 1.25 1.27 1.25 1.27 21.1M
2023-03-30 1.25 1.26 1.24 1.25 32.2M
2023-03-29 1.30 1.30 1.24 1.26 23.9M
2023-03-28 1.31 1.31 1.30 1.30 22.2M
2023-03-27 1.32 1.32 1.29 1.31 33.7M
2023-03-24 1.33 1.33 1.31 1.32 30.9M
2023-03-23 1.31 1.33 1.30 1.33 48.3M
2023-03-22 1.30 1.31 1.29 1.31 39.0M
2023-03-21 1.30 1.31 1.29 1.30 18.9M
2023-03-20 1.31 1.33 1.29 1.30 27.2M
2023-03-17 1.28 1.32 1.28 1.31 21.7M
2023-03-16 1.30 1.30 1.28 1.28 20.1M
2023-03-15 1.30 1.30 1.29 1.30 30.6M
2023-03-14 1.29 1.30 1.28 1.29 12.2M
2023-03-13 1.26 1.30 1.26 1.30 34.2M
2023-03-10 1.28 1.28 1.26 1.26 10.4M
2023-03-09 1.29 1.29 1.27 1.28 9.1M
2023-03-08 1.28 1.29 1.28 1.29 14.4M
2023-03-07 1.30 1.31 1.28 1.28 25.5M
2023-03-06 1.31 1.31 1.30 1.30 24.4M
2023-03-03 1.29 1.30 1.28 1.30 23.5M
2023-03-02 1.29 1.29 1.28 1.29 27.2M
2023-03-01 1.26 1.29 1.26 1.28 6.7M
2023-02-28 1.25 1.26 1.24 1.26 13.4M
2023-02-27 1.24 1.25 1.24 1.24 5.5M
2023-02-24 1.25 1.25 1.24 1.25 3.5M
2023-02-23 1.26 1.26 1.25 1.25 2.8M
2023-02-22 1.26 1.26 1.26 1.26 13.3M
2023-02-21 1.25 1.27 1.25 1.26 15.6M
2023-02-20 1.23 1.26 1.23 1.26 23.0M
2023-02-17 1.24 1.24 1.22 1.22 5.1M
2023-02-16 1.25 1.27 1.24 1.24 31.3M
2023-02-15 1.25 1.25 1.24 1.25 13.3M
2023-02-14 1.24 1.25 1.24 1.24 4.9M
2023-02-13 1.24 1.24 1.24 1.24 11.4M
2023-02-10 1.24 1.25 1.23 1.24 6.3M
2023-02-09 1.23 1.24 1.23 1.24 10.6M
2023-02-08 1.24 1.24 1.22 1.23 6.1M
2023-02-07 1.23 1.24 1.23 1.24 13.4M
2023-02-06 1.24 1.24 1.23 1.23 6.0M
2023-02-03 1.23 1.24 1.22 1.24 5.0M
2023-02-02 1.24 1.24 1.24 1.24 15.0M
2023-02-01 1.23 1.24 1.22 1.24 23.3M
2023-01-31 1.23 1.23 1.23 1.23 4.6M
2023-01-30 1.23 1.25 1.23 1.23 2.7M
2023-01-20 1.23 1.23 1.23 1.23 6.8M
2023-01-19 1.20 1.21 1.20 1.21 1.8M
2023-01-18 1.20 1.20 1.19 1.20 7.1M
2023-01-17 1.19 1.20 1.19 1.19 5.6M
2023-01-16 1.18 1.20 1.18 1.20 3.6M
2023-01-13 1.18 1.18 1.17 1.17 2.2M
2023-01-12 1.18 1.18 1.17 1.17 2.2M
2023-01-11 1.18 1.18 1.17 1.17 2.2M
2023-01-10 1.18 1.18 1.17 1.17 3.9M
2023-01-09 1.18 1.18 1.17 1.18 3.1M
2023-01-06 1.18 1.18 1.18 1.18 3.4M
2023-01-05 1.18 1.19 1.18 1.18 0.9M
2023-01-04 1.17 1.18 1.17 1.17 1.5M
2023-01-03 1.15 1.18 1.15 1.17 1.9M