博时纳斯达克100ETF sh.513390
2.33
+1.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.31 | 2.33 | 2.31 | 2.33 | +1.53% | 1.71 | 4.00% |
| 2026-05-21 | 2.30 | 2.31 | 2.29 | 2.29 | +1.06% | 2.49 | 5.87% |
| 2026-05-20 | 2.25 | 2.27 | 2.24 | 2.27 | +0.40% | 1.24 | 2.98% |
| 2026-05-19 | 2.26 | 2.27 | 2.25 | 2.26 | -0.40% | 1.22 | 2.94% |
| 2026-05-18 | 2.28 | 2.29 | 2.27 | 2.27 | -1.77% | 1.50 | 3.57% |
| 2026-05-15 | 2.33 | 2.34 | 2.30 | 2.31 | -0.82% | 1.99 | 4.65% |
| 2026-05-14 | 2.35 | 2.35 | 2.32 | 2.33 | +0.34% | 1.49 | 3.48% |
| 2026-05-13 | 2.29 | 2.33 | 2.29 | 2.32 | +0.78% | 1.30 | 3.05% |
| 2026-05-12 | 2.32 | 2.33 | 2.30 | 2.30 | -1.24% | 1.30 | 3.04% |
| 2026-05-11 | 2.32 | 2.33 | 2.31 | 2.33 | +2.37% | 1.69 | 3.95% |
| 2026-05-08 | 2.30 | 2.30 | 2.26 | 2.28 | -1.64% | 3.52 | 8.39% |
| 2026-05-07 | 2.31 | 2.32 | 2.29 | 2.32 | +2.66% | 2.10 | 4.94% |
| 2026-05-06 | 2.21 | 2.26 | 2.21 | 2.26 | +5.22% | 3.09 | 7.48% |
| 2026-04-30 | 2.15 | 2.16 | 2.14 | 2.15 | +0.33% | 1.37 | 3.45% |
| 2026-04-29 | 2.13 | 2.14 | 2.13 | 2.14 | -0.33% | 1.17 | 2.96% |
| 2026-04-28 | 2.14 | 2.15 | 2.14 | 2.15 | 0.00% | 1.24 | 3.15% |
| 2026-04-27 | 2.13 | 2.15 | 2.13 | 2.15 | +1.85% | 1.07 | 2.72% |
| 2026-04-24 | 2.10 | 2.11 | 2.10 | 2.11 | +0.19% | 0.57 | 1.47% |
| 2026-04-23 | 2.11 | 2.11 | 2.09 | 2.10 | +0.48% | 0.87 | 2.25% |
| 2026-04-22 | 2.09 | 2.09 | 2.08 | 2.09 | +0.24% | 0.97 | 2.52% |