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
2023-12-29 1.07 1.08 1.07 1.08 13.9M
2023-12-28 1.08 1.08 1.07 1.08 18.3M
2023-12-27 1.06 1.07 1.05 1.07 20.4M
2023-12-26 1.06 1.07 1.05 1.05 22.0M
2023-12-25 1.05 1.06 1.05 1.06 12.0M
2023-12-22 1.04 1.06 1.03 1.05 18.1M
2023-12-21 1.03 1.04 1.02 1.04 12.6M
2023-12-20 1.03 1.04 1.03 1.03 12.4M
2023-12-19 1.03 1.03 1.03 1.03 10.7M
2023-12-18 1.04 1.04 1.03 1.04 15.3M
2023-12-15 1.05 1.05 1.04 1.04 11.6M
2023-12-14 1.05 1.05 1.04 1.04 21.7M
2023-12-13 1.06 1.06 1.04 1.04 23.9M
2023-12-12 1.06 1.06 1.05 1.06 14.5M
2023-12-11 1.05 1.06 1.04 1.06 43.6M
2023-12-08 1.06 1.06 1.05 1.05 39.3M
2023-12-07 1.06 1.06 1.05 1.06 19.3M
2023-12-06 1.06 1.07 1.05 1.06 16.4M
2023-12-05 1.08 1.08 1.06 1.06 19.1M
2023-12-04 1.08 1.09 1.08 1.09 20.3M
2023-12-01 1.07 1.08 1.07 1.08 17.7M
2023-11-30 1.08 1.08 1.07 1.08 14.4M
2023-11-29 1.07 1.08 1.07 1.08 19.2M
2023-11-28 1.08 1.08 1.07 1.07 12.6M
2023-11-27 1.07 1.08 1.07 1.08 28.6M
2023-11-24 1.07 1.08 1.07 1.07 18.4M
2023-11-23 1.06 1.07 1.06 1.07 13.8M
2023-11-22 1.07 1.07 1.07 1.07 9.2M
2023-11-21 1.07 1.08 1.07 1.08 23.3M
2023-11-20 1.08 1.08 1.06 1.07 21.6M
2023-11-17 1.07 1.07 1.06 1.07 23.7M
2023-11-16 1.08 1.08 1.07 1.08 14.7M
2023-11-15 1.08 1.08 1.08 1.08 24.9M
2023-11-14 1.07 1.07 1.07 1.07 14.6M
2023-11-13 1.08 1.08 1.06 1.07 11.1M
2023-11-10 1.07 1.07 1.06 1.07 22.9M
2023-11-09 1.06 1.07 1.05 1.07 17.8M
2023-11-08 1.07 1.07 1.05 1.06 19.2M
2023-11-07 1.06 1.07 1.05 1.07 15.3M
2023-11-06 1.07 1.08 1.06 1.07 25.1M
2023-11-03 1.08 1.08 1.07 1.07 17.7M
2023-11-02 1.09 1.09 1.07 1.07 16.4M
2023-11-01 1.08 1.08 1.07 1.08 14.0M
2023-10-31 1.07 1.08 1.07 1.08 10.6M
2023-10-30 1.09 1.09 1.07 1.07 36.2M
2023-10-27 1.07 1.09 1.07 1.08 11.2M
2023-10-26 1.07 1.08 1.06 1.08 18.2M
2023-10-25 1.07 1.09 1.07 1.07 22.4M
2023-10-24 1.06 1.07 1.06 1.07 26.7M
2023-10-23 1.07 1.08 1.05 1.06 17.2M
2023-10-20 1.08 1.09 1.08 1.08 15.1M
2023-10-19 1.09 1.09 1.08 1.08 20.0M
2023-10-18 1.11 1.11 1.10 1.10 13.1M
2023-10-17 1.11 1.11 1.10 1.11 16.8M
2023-10-16 1.10 1.11 1.10 1.11 22.6M
2023-10-13 1.11 1.11 1.10 1.10 15.3M
2023-10-12 1.10 1.11 1.10 1.11 16.2M
2023-10-11 1.11 1.11 1.10 1.10 71.9M
2023-10-10 1.12 1.12 1.11 1.11 18.3M
2023-10-09 1.11 1.12 1.10 1.12 24.8M
2023-09-28 1.12 1.13 1.12 1.12 16.7M
2023-09-27 1.12 1.13 1.12 1.12 20.5M
2023-09-26 1.13 1.13 1.12 1.12 6.2M
2023-09-25 1.14 1.14 1.13 1.13 17.6M
2023-09-22 1.13 1.14 1.12 1.14 29.0M
2023-09-21 1.14 1.14 1.13 1.13 18.1M
2023-09-20 1.14 1.15 1.14 1.14 16.3M
2023-09-19 1.14 1.15 1.14 1.15 20.7M
2023-09-18 1.14 1.15 1.13 1.14 22.7M
2023-09-15 1.16 1.16 1.14 1.15 39.4M
2023-09-14 1.13 1.15 1.13 1.15 29.6M
2023-09-13 1.13 1.14 1.12 1.13 29.8M
2023-09-12 1.14 1.14 1.13 1.13 16.1M
2023-09-11 1.12 1.14 1.12 1.13 17.6M
2023-09-08 1.13 1.13 1.12 1.12 24.2M
2023-09-07 1.14 1.14 1.13 1.13 22.3M
2023-09-06 1.14 1.14 1.13 1.14 10.8M
2023-09-05 1.13 1.14 1.13 1.14 13.8M
2023-09-04 1.13 1.14 1.12 1.14 38.3M
2023-09-01 1.10 1.11 1.09 1.11 12.8M
2023-08-31 1.10 1.10 1.08 1.08 13.5M
2023-08-30 1.10 1.10 1.08 1.09 11.9M
2023-08-29 1.08 1.09 1.08 1.09 15.1M
2023-08-28 1.11 1.12 1.08 1.09 8.8M
2023-08-25 1.09 1.09 1.07 1.07 15.0M
2023-08-24 1.07 1.09 1.07 1.08 14.8M
2023-08-23 1.08 1.08 1.07 1.08 17.4M
2023-08-22 1.07 1.08 1.07 1.08 14.4M
2023-08-21 1.08 1.08 1.07 1.07 15.0M
2023-08-18 1.10 1.10 1.08 1.08 11.3M
2023-08-17 1.09 1.10 1.08 1.10 11.6M
2023-08-16 1.10 1.10 1.09 1.09 11.7M
2023-08-15 1.10 1.11 1.09 1.10 11.1M
2023-08-14 1.12 1.12 1.09 1.11 9.2M
2023-08-11 1.14 1.14 1.11 1.11 10.4M
2023-08-10 1.12 1.14 1.12 1.13 12.3M
2023-08-09 1.13 1.13 1.12 1.12 23.6M
2023-08-08 1.12 1.13 1.12 1.13 31.4M
2023-08-07 1.12 1.12 1.12 1.12 14.8M
2023-08-04 1.13 1.13 1.12 1.12 21.7M
2023-08-03 1.12 1.12 1.11 1.12 27.8M
2023-08-02 1.14 1.14 1.12 1.13 34.0M
2023-08-01 1.15 1.15 1.13 1.14 22.6M
2023-07-31 1.13 1.14 1.13 1.13 29.2M
2023-07-28 1.11 1.13 1.11 1.13 13.1M
2023-07-27 1.14 1.14 1.12 1.12 13.4M
2023-07-26 1.12 1.13 1.12 1.13 10.7M
2023-07-25 1.10 1.13 1.10 1.13 45.8M
2023-07-24 1.12 1.12 1.10 1.10 16.4M
2023-07-21 1.11 1.12 1.11 1.11 17.4M
2023-07-20 1.12 1.13 1.11 1.11 20.4M
2023-07-19 1.11 1.12 1.11 1.12 16.3M
2023-07-18 1.10 1.11 1.10 1.11 15.8M
2023-07-17 1.11 1.12 1.10 1.11 8.0M
2023-07-14 1.13 1.13 1.12 1.12 15.2M
2023-07-13 1.12 1.13 1.11 1.12 15.4M
2023-07-12 1.10 1.11 1.10 1.11 18.4M
2023-07-11 1.10 1.11 1.10 1.11 19.5M
2023-07-10 1.10 1.11 1.10 1.10 8.5M
2023-07-07 1.11 1.11 1.09 1.10 16.8M
2023-07-06 1.13 1.13 1.10 1.10 21.3M
2023-07-05 1.10 1.12 1.10 1.11 15.8M
2023-07-04 1.10 1.11 1.09 1.09 17.1M
2023-07-03 1.07 1.10 1.07 1.10 12.9M
2023-06-30 1.07 1.08 1.06 1.08 9.3M
2023-06-29 1.08 1.08 1.06 1.07 11.3M
2023-06-28 1.07 1.07 1.06 1.07 15.2M
2023-06-27 1.04 1.07 1.04 1.07 23.8M
2023-06-26 1.05 1.06 1.04 1.05 18.3M
2023-06-21 1.06 1.07 1.06 1.06 13.4M
2023-06-20 1.07 1.07 1.07 1.07 14.7M
2023-06-19 1.09 1.09 1.07 1.07 14.8M
2023-06-16 1.08 1.09 1.08 1.09 21.1M
2023-06-15 1.08 1.08 1.07 1.08 18.1M
2023-06-14 1.07 1.08 1.07 1.08 18.7M
2023-06-13 1.08 1.08 1.06 1.07 15.3M
2023-06-12 1.08 1.08 1.07 1.08 18.1M
2023-06-09 1.08 1.08 1.08 1.08 20.3M
2023-06-08 1.07 1.08 1.06 1.08 15.6M
2023-06-07 1.07 1.08 1.06 1.07 15.6M
2023-06-06 1.09 1.09 1.07 1.07 21.6M
2023-06-05 1.08 1.09 1.07 1.08 16.6M
2023-06-02 1.07 1.08 1.07 1.08 20.3M
2023-06-01 1.06 1.07 1.05 1.06 19.9M
2023-05-31 1.07 1.07 1.05 1.06 12.1M
2023-05-30 1.07 1.08 1.06 1.07 15.2M
2023-05-29 1.07 1.07 1.06 1.07 24.7M
2023-05-26 1.07 1.07 1.05 1.07 13.6M
2023-05-25 1.08 1.10 1.06 1.07 21.2M
2023-05-24 1.10 1.11 1.08 1.09 18.1M
2023-05-23 1.11 1.11 1.09 1.10 20.3M
2023-05-22 1.11 1.12 1.11 1.11 24.9M
2023-05-19 1.12 1.12 1.11 1.11 18.5M
2023-05-18 1.12 1.13 1.12 1.12 25.7M
2023-05-17 1.11 1.12 1.11 1.12 18.0M
2023-05-16 1.12 1.13 1.12 1.12 18.8M
2023-05-15 1.10 1.13 1.10 1.12 18.1M
2023-05-12 1.13 1.15 1.11 1.11 22.4M
2023-05-11 1.15 1.15 1.13 1.14 16.9M
2023-05-10 1.16 1.16 1.14 1.14 22.6M
2023-05-09 1.18 1.18 1.16 1.16 17.2M
2023-05-08 1.15 1.18 1.14 1.18 16.6M
2023-05-05 1.16 1.16 1.13 1.14 17.1M
2023-05-04 1.15 1.16 1.13 1.15 17.6M
2023-04-28 1.14 1.15 1.14 1.15 21.3M
2023-04-27 1.14 1.15 1.10 1.14 18.0M
2023-04-26 1.12 1.14 1.12 1.13 20.7M
2023-04-25 1.13 1.15 1.12 1.13 22.2M
2023-04-24 1.14 1.16 1.13 1.13 23.5M
2023-04-21 1.17 1.18 1.15 1.15 38.4M
2023-04-20 1.18 1.18 1.16 1.17 23.9M
2023-04-19 1.19 1.20 1.18 1.18 28.1M
2023-04-18 1.18 1.19 1.18 1.19 30.5M
2023-04-17 1.16 1.19 1.16 1.19 53.4M
2023-04-14 1.15 1.17 1.15 1.16 25.7M
2023-04-13 1.15 1.16 1.14 1.15 31.1M
2023-04-12 1.14 1.16 1.14 1.15 20.5M
2023-04-11 1.13 1.14 1.12 1.14 26.3M
2023-04-10 1.12 1.13 1.12 1.13 17.5M
2023-04-07 1.13 1.13 1.12 1.12 28.8M
2023-04-06 1.13 1.13 1.12 1.13 28.2M
2023-04-04 1.11 1.13 1.11 1.13 19.4M
2023-04-03 1.11 1.13 1.11 1.12 32.2M
2023-03-31 1.11 1.12 1.11 1.11 21.4M
2023-03-30 1.09 1.11 1.09 1.11 27.7M
2023-03-29 1.11 1.11 1.09 1.09 22.0M
2023-03-28 1.10 1.11 1.10 1.10 27.4M
2023-03-27 1.10 1.10 1.09 1.10 20.0M
2023-03-24 1.11 1.11 1.10 1.10 20.1M
2023-03-23 1.10 1.11 1.10 1.11 17.9M
2023-03-22 1.09 1.11 1.09 1.10 21.2M
2023-03-21 1.10 1.10 1.09 1.10 21.4M
2023-03-20 1.09 1.10 1.09 1.10 21.6M
2023-03-17 1.10 1.10 1.08 1.09 22.2M
2023-03-16 1.11 1.11 1.08 1.08 21.8M
2023-03-15 1.12 1.12 1.11 1.12 22.0M
2023-03-14 1.12 1.13 1.11 1.11 24.3M
2023-03-13 1.10 1.13 1.09 1.12 24.1M
2023-03-10 1.12 1.12 1.11 1.11 21.6M
2023-03-09 1.13 1.14 1.12 1.12 17.2M
2023-03-08 1.13 1.13 1.11 1.13 19.7M
2023-03-07 1.13 1.16 1.13 1.14 20.5M
2023-03-06 1.14 1.14 1.12 1.13 18.0M
2023-03-03 1.14 1.14 1.13 1.14 21.0M
2023-03-02 1.14 1.15 1.13 1.13 24.2M
2023-03-01 1.13 1.14 1.13 1.14 20.9M
2023-02-28 1.13 1.13 1.12 1.13 19.6M
2023-02-27 1.13 1.14 1.13 1.13 28.2M
2023-02-24 1.14 1.14 1.12 1.13 23.5M
2023-02-23 1.14 1.16 1.14 1.14 25.2M
2023-02-22 1.14 1.14 1.13 1.14 25.5M
2023-02-21 1.12 1.14 1.12 1.14 31.7M
2023-02-20 1.09 1.12 1.09 1.12 26.2M
2023-02-17 1.08 1.10 1.08 1.09 23.7M
2023-02-16 1.11 1.11 1.08 1.09 24.7M
2023-02-15 1.12 1.12 1.10 1.11 22.3M
2023-02-14 1.11 1.12 1.11 1.12 28.0M
2023-02-13 1.10 1.11 1.10 1.11 23.6M
2023-02-10 1.13 1.13 1.10 1.11 19.0M
2023-02-09 1.11 1.12 1.11 1.12 29.3M
2023-02-08 1.13 1.13 1.11 1.11 23.9M
2023-02-07 1.11 1.13 1.11 1.12 18.9M
2023-02-06 1.12 1.13 1.11 1.12 24.4M
2023-02-03 1.15 1.15 1.12 1.13 25.0M
2023-02-02 1.16 1.16 1.14 1.14 28.0M
2023-02-01 1.13 1.15 1.13 1.15 28.9M
2023-01-31 1.12 1.13 1.12 1.12 20.3M
2023-01-30 1.12 1.13 1.11 1.12 24.6M
2023-01-20 1.09 1.12 1.09 1.12 21.9M
2023-01-19 1.09 1.10 1.09 1.10 19.4M
2023-01-18 1.08 1.09 1.08 1.09 23.6M
2023-01-17 1.09 1.09 1.08 1.08 21.1M
2023-01-16 1.08 1.09 1.08 1.09 27.3M
2023-01-13 1.08 1.09 1.07 1.08 20.3M
2023-01-12 1.08 1.08 1.08 1.08 20.6M
2023-01-11 1.07 1.08 1.07 1.08 21.9M
2023-01-10 1.07 1.07 1.06 1.07 24.7M
2023-01-09 1.05 1.07 1.05 1.07 22.9M
2023-01-06 1.04 1.05 1.04 1.05 25.0M
2023-01-05 1.04 1.04 1.03 1.04 24.1M
2023-01-04 1.04 1.04 1.03 1.04 22.1M
2023-01-03 1.03 1.05 1.03 1.05 17.4M