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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.88 | 1.89 | 1.85 | 1.86 | -3.22% | 0.76 | 2.26% |
| 2026-03-20 | 1.94 | 1.95 | 1.92 | 1.92 | -0.72% | 0.36 | 1.04% |
| 2026-03-19 | 1.95 | 1.95 | 1.93 | 1.94 | -1.97% | 0.60 | 1.73% |
| 2026-03-18 | 1.97 | 1.98 | 1.96 | 1.98 | +1.59% | 0.55 | 1.55% |
| 2026-03-17 | 1.96 | 1.97 | 1.95 | 1.95 | -0.76% | 0.44 | 1.27% |
| 2026-03-16 | 1.95 | 1.96 | 1.94 | 1.96 | +0.41% | 0.47 | 1.36% |
| 2026-03-13 | 1.96 | 1.96 | 1.95 | 1.95 | -1.01% | 0.42 | 1.20% |
| 2026-03-12 | 1.97 | 1.98 | 1.97 | 1.97 | -0.50% | 0.50 | 1.41% |
| 2026-03-11 | 1.98 | 1.99 | 1.98 | 1.98 | +0.20% | 0.39 | 1.11% |
| 2026-03-10 | 1.98 | 1.99 | 1.98 | 1.98 | +1.70% | 0.61 | 1.71% |
| 2026-03-09 | 1.94 | 1.95 | 1.93 | 1.95 | -2.31% | 0.56 | 1.62% |
| 2026-03-06 | 1.98 | 1.99 | 1.98 | 1.99 | +0.15% | 0.32 | 0.91% |
| 2026-03-05 | 1.98 | 1.99 | 1.98 | 1.99 | +2.16% | 0.61 | 1.71% |
| 2026-03-04 | 1.97 | 1.97 | 1.95 | 1.95 | -1.22% | 0.48 | 1.38% |
| 2026-03-03 | 1.99 | 2.00 | 1.97 | 1.97 | -0.66% | 0.30 | 0.84% |
| 2026-03-02 | 2.00 | 2.00 | 1.98 | 1.98 | -1.20% | 0.40 | 1.13% |
| 2026-02-27 | 2.01 | 2.01 | 2.00 | 2.01 | -0.94% | 0.35 | 0.98% |
| 2026-02-26 | 2.03 | 2.03 | 2.02 | 2.03 | +0.80% | 0.27 | 0.73% |
| 2026-02-25 | 2.02 | 2.02 | 2.01 | 2.01 | +0.10% | 0.19 | 0.54% |
| 2026-02-24 | 2.02 | 2.02 | 2.00 | 2.01 | -0.84% | 0.28 | 0.79% |