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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.00 | 2.03 | 2.00 | 2.03 | -0.39% | 0.32 | 0.88% |
| 2026-02-12 | 2.03 | 2.04 | 2.03 | 2.03 | -0.15% | 0.22 | 0.60% |
| 2026-02-11 | 2.03 | 2.04 | 2.03 | 2.04 | +0.10% | 0.21 | 0.57% |
| 2026-02-10 | 2.04 | 2.04 | 2.03 | 2.04 | 0.00% | 0.20 | 0.56% |
| 2026-02-09 | 2.04 | 2.04 | 2.03 | 2.04 | +1.65% | 0.38 | 1.03% |
| 2026-02-06 | 2.00 | 2.00 | 1.99 | 2.00 | -1.48% | 0.42 | 1.18% |
| 2026-02-05 | 2.04 | 2.04 | 2.02 | 2.03 | -1.07% | 0.45 | 1.24% |
| 2026-02-04 | 2.04 | 2.05 | 2.03 | 2.05 | -0.63% | 0.32 | 0.87% |
| 2026-02-03 | 2.06 | 2.07 | 2.05 | 2.07 | +1.87% | 0.59 | 1.59% |
| 2026-02-02 | 2.06 | 2.06 | 2.03 | 2.03 | -2.22% | 0.70 | 1.91% |
| 2026-01-30 | 2.08 | 2.08 | 2.07 | 2.08 | -0.86% | 0.54 | 1.45% |
| 2026-01-29 | 2.09 | 2.10 | 2.08 | 2.09 | -0.38% | 0.44 | 1.19% |
| 2026-01-28 | 2.10 | 2.10 | 2.09 | 2.10 | +0.96% | 0.52 | 1.39% |
| 2026-01-27 | 2.07 | 2.09 | 2.07 | 2.08 | +1.02% | 0.52 | 1.39% |
| 2026-01-26 | 2.07 | 2.07 | 2.06 | 2.06 | -0.77% | 0.29 | 0.78% |
| 2026-01-23 | 2.09 | 2.09 | 2.07 | 2.08 | -0.38% | 0.44 | 1.18% |
| 2026-01-22 | 2.08 | 2.09 | 2.08 | 2.08 | +1.26% | 0.61 | 1.63% |
| 2026-01-21 | 2.05 | 2.06 | 2.03 | 2.06 | -0.19% | 0.60 | 1.62% |
| 2026-01-20 | 2.08 | 2.08 | 2.06 | 2.06 | -0.77% | 0.40 | 1.08% |
| 2026-01-19 | 2.08 | 2.09 | 2.08 | 2.08 | -0.95% | 0.51 | 1.36% |