博时上证自然资源ETF (510410)

510410
🏛️ 中国 →
1.56
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
2022-12-30 1.04 1.04 1.03 1.03 20.7M
2022-12-29 1.04 1.04 1.03 1.03 11.3M
2022-12-28 1.04 1.05 1.04 1.04 20.8M
2022-12-27 1.03 1.05 1.03 1.05 15.6M
2022-12-26 1.02 1.03 1.02 1.03 19.4M
2022-12-23 1.02 1.02 1.02 1.02 18.2M
2022-12-22 1.05 1.05 1.02 1.03 19.1M
2022-12-21 1.04 1.05 1.04 1.04 24.8M
2022-12-20 1.05 1.05 1.04 1.04 25.6M
2022-12-19 1.07 1.07 1.05 1.05 19.2M
2022-12-16 1.07 1.08 1.06 1.07 19.6M
2022-12-15 1.09 1.09 1.07 1.08 25.7M
2022-12-14 1.08 1.10 1.08 1.09 11.5M
2022-12-13 1.07 1.09 1.07 1.08 13.9M
2022-12-12 1.11 1.13 1.08 1.08 19.7M
2022-12-09 1.09 1.11 1.09 1.10 27.1M
2022-12-08 1.10 1.10 1.09 1.09 16.3M
2022-12-07 1.11 1.11 1.09 1.10 37.3M
2022-12-06 1.11 1.11 1.10 1.11 24.2M
2022-12-05 1.10 1.11 1.09 1.11 28.3M
2022-12-02 1.10 1.10 1.09 1.09 33.8M
2022-12-01 1.11 1.11 1.10 1.10 22.9M
2022-11-30 1.09 1.10 1.09 1.10 22.5M
2022-11-29 1.07 1.09 1.06 1.09 20.1M
2022-11-28 1.09 1.09 1.06 1.07 12.4M
2022-11-25 1.08 1.09 1.07 1.09 20.2M
2022-11-24 1.08 1.08 1.07 1.08 12.2M
2022-11-23 1.06 1.08 1.06 1.07 18.8M
2022-11-22 1.06 1.08 1.05 1.06 23.0M
2022-11-21 1.06 1.06 1.05 1.06 15.0M
2022-11-18 1.07 1.07 1.06 1.06 17.1M
2022-11-17 1.10 1.13 1.06 1.07 23.7M
2022-11-16 1.09 1.10 1.09 1.10 24.6M
2022-11-15 1.09 1.10 1.07 1.10 20.6M
2022-11-14 1.10 1.13 1.08 1.08 28.7M
2022-11-11 1.12 1.12 1.08 1.10 23.2M
2022-11-10 1.09 1.09 1.07 1.08 23.1M
2022-11-09 1.10 1.11 1.09 1.09 19.4M
2022-11-08 1.11 1.11 1.09 1.10 22.7M
2022-11-07 1.08 1.11 1.08 1.10 23.6M
2022-11-04 1.05 1.08 1.05 1.07 22.5M
2022-11-03 1.04 1.05 1.03 1.04 15.9M
2022-11-02 1.02 1.05 1.02 1.04 27.3M
2022-11-01 1.01 1.03 1.01 1.03 25.9M
2022-10-31 1.04 1.04 1.00 1.01 25.7M
2022-10-28 1.06 1.06 1.03 1.04 14.3M
2022-10-27 1.05 1.07 1.05 1.06 19.6M
2022-10-26 1.05 1.05 1.04 1.05 18.0M
2022-10-25 1.06 1.06 1.04 1.05 26.8M
2022-10-24 1.07 1.08 1.05 1.06 25.4M
2022-10-21 1.07 1.08 1.06 1.07 14.0M
2022-10-20 1.07 1.08 1.06 1.07 23.5M
2022-10-19 1.08 1.10 1.08 1.08 18.0M
2022-10-18 1.09 1.10 1.09 1.09 10.7M
2022-10-17 1.09 1.10 1.07 1.09 11.4M
2022-10-14 1.09 1.11 1.09 1.10 22.3M
2022-10-13 1.10 1.10 1.08 1.09 22.9M
2022-10-12 1.09 1.11 1.07 1.11 16.0M
2022-10-11 1.09 1.10 1.08 1.09 19.3M
2022-10-10 1.10 1.11 1.08 1.09 17.7M
2022-09-30 1.09 1.10 1.09 1.09 18.3M
2022-09-29 1.09 1.10 1.08 1.09 21.5M
2022-09-28 1.10 1.11 1.08 1.08 13.4M
2022-09-27 1.11 1.12 1.09 1.11 21.4M
2022-09-26 1.12 1.14 1.11 1.11 24.0M
2022-09-23 1.17 1.17 1.14 1.14 18.7M
2022-09-22 1.15 1.17 1.14 1.16 25.9M
2022-09-21 1.15 1.16 1.13 1.15 19.8M
2022-09-20 1.13 1.15 1.13 1.14 21.3M
2022-09-19 1.12 1.14 1.12 1.13 25.5M
2022-09-16 1.16 1.16 1.12 1.13 27.2M
2022-09-15 1.19 1.20 1.15 1.17 16.6M
2022-09-14 1.19 1.20 1.18 1.19 22.1M
2022-09-13 1.21 1.21 1.20 1.20 23.4M
2022-09-09 1.20 1.21 1.19 1.21 17.6M
2022-09-08 1.19 1.20 1.18 1.19 17.5M
2022-09-07 1.20 1.21 1.18 1.21 29.4M
2022-09-06 1.18 1.20 1.17 1.20 26.5M
2022-09-05 1.14 1.17 1.14 1.17 32.9M
2022-09-02 1.14 1.15 1.13 1.14 26.9M
2022-09-01 1.13 1.16 1.13 1.15 31.5M
2022-08-31 1.16 1.16 1.13 1.13 28.4M
2022-08-30 1.19 1.19 1.16 1.16 30.4M
2022-08-29 1.17 1.20 1.17 1.20 30.7M
2022-08-26 1.20 1.20 1.18 1.19 27.6M
2022-08-25 1.16 1.20 1.16 1.20 38.3M
2022-08-24 1.19 1.20 1.17 1.17 30.5M
2022-08-23 1.18 1.19 1.17 1.19 28.9M
2022-08-22 1.15 1.18 1.15 1.18 29.1M
2022-08-19 1.14 1.16 1.14 1.15 21.9M
2022-08-18 1.16 1.16 1.15 1.15 21.3M
2022-08-17 1.16 1.17 1.15 1.16 26.1M
2022-08-16 1.16 1.17 1.15 1.16 26.2M
2022-08-15 1.15 1.18 1.15 1.17 29.8M
2022-08-12 1.14 1.16 1.14 1.16 24.7M
2022-08-11 1.14 1.14 1.13 1.14 20.5M
2022-08-10 1.13 1.15 1.13 1.14 23.5M
2022-08-09 1.13 1.14 1.12 1.14 27.1M
2022-08-08 1.11 1.12 1.10 1.12 22.8M
2022-08-05 1.09 1.11 1.09 1.11 21.1M
2022-08-04 1.09 1.10 1.08 1.09 24.4M
2022-08-03 1.10 1.11 1.09 1.09 22.2M
2022-08-02 1.13 1.13 1.09 1.10 24.2M
2022-08-01 1.12 1.13 1.11 1.13 24.3M
2022-07-29 1.13 1.14 1.12 1.12 23.5M
2022-07-28 1.13 1.15 1.13 1.13 27.1M
2022-07-27 1.11 1.12 1.10 1.12 19.0M
2022-07-26 1.10 1.12 1.10 1.12 19.8M
2022-07-25 1.10 1.11 1.10 1.10 12.0M
2022-07-22 1.11 1.11 1.09 1.10 19.9M
2022-07-21 1.12 1.13 1.11 1.11 20.8M
2022-07-20 1.12 1.13 1.11 1.12 17.1M
2022-07-19 1.13 1.13 1.11 1.12 24.5M
2022-07-18 1.08 1.12 1.08 1.12 30.8M
2022-07-15 1.10 1.11 1.08 1.08 20.9M
2022-07-14 1.10 1.10 1.09 1.10 19.0M
2022-07-13 1.09 1.10 1.08 1.10 16.9M
2022-07-12 1.09 1.11 1.09 1.10 21.1M
2022-07-11 1.12 1.12 1.09 1.10 22.8M
2022-07-08 1.14 1.15 1.12 1.12 19.3M
2022-07-07 1.12 1.13 1.11 1.13 23.2M
2022-07-06 1.16 1.16 1.11 1.12 24.0M
2022-07-05 1.16 1.18 1.16 1.17 20.5M
2022-07-04 1.14 1.16 1.14 1.16 22.1M
2022-07-01 1.13 1.15 1.13 1.15 33.5M
2022-06-30 1.14 1.15 1.14 1.14 19.7M
2022-06-29 1.17 1.17 1.14 1.14 19.2M
2022-06-28 1.15 1.16 1.14 1.16 22.4M
2022-06-27 1.11 1.14 1.11 1.14 21.8M
2022-06-24 1.11 1.12 1.10 1.11 20.4M
2022-06-23 1.10 1.12 1.09 1.12 24.8M
2022-06-22 1.11 1.12 1.10 1.10 21.6M
2022-06-21 1.12 1.13 1.10 1.11 26.9M
2022-06-20 1.15 1.15 1.12 1.13 31.2M
2022-06-17 1.16 1.17 1.14 1.17 27.2M
2022-06-16 1.18 1.18 1.15 1.15 20.6M
2022-06-15 1.19 1.19 1.17 1.18 24.0M
2022-06-14 1.15 1.19 1.15 1.19 23.2M
2022-06-13 1.18 1.18 1.16 1.18 22.2M
2022-06-10 1.15 1.18 1.09 1.18 20.4M
2022-06-09 1.15 1.16 1.14 1.15 20.5M
2022-06-08 1.11 1.15 1.11 1.15 19.9M
2022-06-07 1.15 1.15 1.11 1.12 19.5M
2022-06-06 1.10 1.12 1.09 1.12 18.4M
2022-06-02 1.09 1.09 1.08 1.09 21.2M
2022-06-01 1.09 1.09 1.07 1.09 19.0M
2022-05-31 1.09 1.09 1.08 1.09 20.7M
2022-05-30 1.09 1.09 1.08 1.09 16.9M
2022-05-27 1.08 1.10 1.08 1.09 18.2M
2022-05-26 1.07 1.09 1.05 1.08 18.9M
2022-05-25 1.05 1.07 1.05 1.07 22.0M
2022-05-24 1.08 1.09 1.05 1.05 18.8M
2022-05-23 1.07 1.08 1.06 1.08 15.3M
2022-05-20 1.03 1.06 1.03 1.06 23.1M
2022-05-19 1.02 1.03 1.00 1.03 18.5M
2022-05-18 1.03 1.03 1.02 1.03 18.0M
2022-05-17 1.02 1.04 1.01 1.04 19.5M
2022-05-16 1.01 1.02 1.01 1.02 16.6M
2022-05-13 0.99 1.01 0.99 1.01 24.5M
2022-05-12 1.00 1.01 0.98 0.99 21.7M
2022-05-11 0.98 1.01 0.98 1.00 19.0M
2022-05-10 0.98 0.99 0.96 0.99 20.9M
2022-05-09 1.00 1.00 0.98 0.99 23.2M
2022-05-06 1.00 1.01 0.99 0.99 17.7M
2022-05-05 1.02 1.03 1.01 1.02 18.4M
2022-04-29 0.99 1.02 0.99 1.02 15.9M
2022-04-28 0.98 1.01 0.97 0.99 13.5M
2022-04-27 0.91 0.98 0.91 0.98 25.1M
2022-04-26 0.97 0.97 0.93 0.93 20.6M
2022-04-25 1.02 1.02 0.96 0.97 71.0M
2022-04-22 1.01 1.04 1.01 1.03 17.5M
2022-04-21 1.06 1.07 1.01 1.02 28.0M
2022-04-20 1.09 1.10 1.06 1.06 14.9M
2022-04-19 1.08 1.11 1.08 1.11 17.7M
2022-04-18 1.10 1.10 1.08 1.09 14.2M
2022-04-15 1.14 1.14 1.10 1.11 24.4M
2022-04-14 1.12 1.14 1.10 1.14 18.8M
2022-04-13 1.08 1.12 1.08 1.11 31.6M
2022-04-12 1.07 1.09 1.07 1.08 8.1M
2022-04-11 1.11 1.11 1.07 1.08 15.4M
2022-04-08 1.09 1.11 1.08 1.11 18.8M
2022-04-07 1.09 1.10 1.09 1.09 16.2M
2022-04-06 1.09 1.10 1.07 1.10 15.1M
2022-04-01 1.10 1.10 1.08 1.09 45.9M
2022-03-31 1.10 1.10 1.09 1.10 30.9M
2022-03-30 1.11 1.11 1.09 1.10 12.0M
2022-03-29 1.09 1.11 1.09 1.11 13.6M
2022-03-28 1.10 1.11 1.08 1.10 11.6M
2022-03-25 1.10 1.11 1.09 1.09 13.3M
2022-03-24 1.10 1.10 1.09 1.10 10.0M
2022-03-23 1.09 1.09 1.07 1.08 14.5M
2022-03-22 1.09 1.09 1.08 1.09 12.2M
2022-03-21 1.06 1.08 1.06 1.08 13.6M
2022-03-18 1.04 1.06 1.04 1.06 17.3M
2022-03-17 1.02 1.05 1.02 1.04 6.1M
2022-03-16 0.99 1.02 0.97 1.02 11.0M
2022-03-15 1.05 1.05 0.99 0.99 21.5M
2022-03-14 1.09 1.10 1.05 1.06 21.3M
2022-03-11 1.09 1.10 1.06 1.09 14.8M
2022-03-10 1.09 1.11 1.07 1.10 17.6M
2022-03-09 1.10 1.11 1.05 1.09 21.7M
2022-03-08 1.14 1.15 1.09 1.11 27.5M
2022-03-07 1.16 1.18 1.15 1.16 18.1M
2022-03-04 1.17 1.18 1.15 1.15 19.4M
2022-03-03 1.15 1.18 1.15 1.17 18.0M
2022-03-02 1.14 1.16 1.14 1.15 16.8M
2022-03-01 1.14 1.15 1.12 1.14 11.5M
2022-02-28 1.11 1.14 1.11 1.14 25.0M
2022-02-25 1.12 1.13 1.11 1.11 13.1M
2022-02-24 1.12 1.14 1.11 1.12 17.8M
2022-02-23 1.13 1.13 1.11 1.12 8.8M
2022-02-22 1.11 1.12 1.10 1.12 14.4M
2022-02-21 1.11 1.11 1.10 1.11 15.9M
2022-02-18 1.10 1.11 1.09 1.11 7.6M
2022-02-17 1.08 1.10 1.08 1.10 9.0M
2022-02-16 1.07 1.08 1.07 1.08 7.1M
2022-02-15 1.07 1.08 1.06 1.07 9.3M
2022-02-14 1.08 1.09 1.07 1.08 10.4M
2022-02-11 1.08 1.10 1.07 1.08 11.8M
2022-02-10 1.07 1.08 1.06 1.08 9.4M
2022-02-09 1.05 1.07 1.04 1.07 7.9M
2022-02-08 1.04 1.06 1.02 1.06 11.5M
2022-02-07 1.00 1.03 1.00 1.03 7.2M
2022-01-28 1.00 1.01 0.98 0.98 10.8M
2022-01-27 1.03 1.03 1.00 1.00 8.5M
2022-01-26 1.02 1.03 1.02 1.03 10.6M
2022-01-25 1.04 1.05 1.02 1.02 5.8M
2022-01-24 1.05 1.05 1.03 1.05 7.0M
2022-01-21 1.04 1.05 1.04 1.05 6.1M
2022-01-20 1.06 1.06 1.04 1.05 8.0M
2022-01-19 1.06 1.07 1.05 1.05 7.9M
2022-01-18 1.05 1.06 1.05 1.06 3.8M
2022-01-17 1.05 1.05 1.04 1.05 12.4M
2022-01-14 1.07 1.08 1.05 1.05 6.8M
2022-01-13 1.07 1.08 1.07 1.07 8.4M
2022-01-12 1.05 1.07 1.05 1.07 10.2M
2022-01-11 1.06 1.06 1.05 1.05 7.5M
2022-01-10 1.05 1.06 1.05 1.06 4.8M
2022-01-07 1.05 1.06 1.05 1.05 4.4M
2022-01-06 1.05 1.06 1.04 1.05 8.1M
2022-01-05 1.07 1.07 1.05 1.05 9.8M
2022-01-04 1.07 1.08 1.06 1.07 10.4M