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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.09 | 2.09 | 2.08 | 2.09 | +0.34% | 0.50 | 1.30% |
| 2026-04-20 | 2.09 | 2.09 | 2.08 | 2.08 | 0.00% | 1.08 | 2.82% |
| 2026-04-17 | 2.09 | 2.09 | 2.08 | 2.08 | -0.76% | 0.96 | 2.54% |
| 2026-04-16 | 2.08 | 2.10 | 2.08 | 2.10 | +2.24% | 1.16 | 3.07% |
| 2026-04-15 | 2.05 | 2.06 | 2.04 | 2.05 | +1.64% | 1.17 | 3.16% |
| 2026-04-14 | 2.02 | 2.02 | 2.01 | 2.02 | +1.41% | 0.73 | 2.03% |
| 2026-04-13 | 1.99 | 1.99 | 1.96 | 1.99 | -0.30% | 0.49 | 1.37% |
| 2026-04-10 | 2.00 | 2.01 | 1.99 | 2.00 | +0.71% | 0.40 | 1.12% |
| 2026-04-09 | 1.98 | 1.99 | 1.95 | 1.98 | -0.85% | 0.50 | 1.40% |
| 2026-04-08 | 1.98 | 2.00 | 1.96 | 2.00 | +4.83% | 0.91 | 2.56% |
| 2026-04-07 | 1.90 | 1.91 | 1.90 | 1.91 | +0.32% | 0.22 | 0.66% |
| 2026-04-03 | 1.91 | 1.91 | 1.90 | 1.90 | +0.21% | 0.33 | 0.97% |
| 2026-04-02 | 1.92 | 1.92 | 1.89 | 1.90 | -1.61% | 0.47 | 1.38% |
| 2026-04-01 | 1.90 | 1.93 | 1.89 | 1.93 | +4.39% | 0.71 | 2.08% |
| 2026-03-31 | 1.86 | 1.86 | 1.84 | 1.85 | -0.65% | 0.48 | 1.44% |
| 2026-03-30 | 1.85 | 1.86 | 1.84 | 1.86 | -1.48% | 0.47 | 1.42% |
| 2026-03-27 | 1.87 | 1.89 | 1.86 | 1.89 | -0.68% | 0.58 | 1.72% |
| 2026-03-26 | 1.92 | 1.92 | 1.90 | 1.90 | -0.89% | 0.36 | 1.05% |
| 2026-03-25 | 1.91 | 1.92 | 1.91 | 1.92 | +0.79% | 0.69 | 2.00% |
| 2026-03-24 | 1.89 | 1.90 | 1.87 | 1.90 | +2.09% | 0.72 | 2.14% |