博时智能消费ETF sh.515920
1.34
+3.15%
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 | 1.30 | 1.34 | 1.30 | 1.34 | +3.15% | 0.06 | 5.92% |
| 2026-05-21 | 1.34 | 1.36 | 1.30 | 1.30 | -2.25% | 0.10 | 10.25% |
| 2026-05-20 | 1.31 | 1.33 | 1.31 | 1.33 | +0.83% | 0.10 | 10.71% |
| 2026-05-19 | 1.31 | 1.32 | 1.28 | 1.32 | +0.99% | 0.14 | 14.67% |
| 2026-05-18 | 1.29 | 1.32 | 1.29 | 1.31 | +1.63% | 0.12 | 12.30% |
| 2026-05-15 | 1.31 | 1.32 | 1.28 | 1.29 | -1.60% | 0.15 | 16.03% |
| 2026-05-14 | 1.34 | 1.35 | 1.31 | 1.31 | -2.39% | 0.09 | 9.62% |
| 2026-05-13 | 1.31 | 1.35 | 1.30 | 1.34 | +2.21% | 0.07 | 6.93% |
| 2026-05-12 | 1.32 | 1.32 | 1.30 | 1.31 | -0.61% | 0.09 | 8.97% |
| 2026-05-11 | 1.29 | 1.32 | 1.29 | 1.32 | +2.96% | 0.09 | 8.91% |
| 2026-05-08 | 1.29 | 1.29 | 1.27 | 1.28 | -0.31% | 0.13 | 13.15% |
| 2026-05-07 | 1.26 | 1.29 | 1.26 | 1.29 | +1.82% | 0.13 | 12.74% |
| 2026-05-06 | 1.24 | 1.28 | 1.24 | 1.26 | +1.94% | 0.08 | 8.58% |
| 2026-04-30 | 1.22 | 1.24 | 1.22 | 1.24 | +1.14% | 0.10 | 9.99% |
| 2026-04-29 | 1.22 | 1.23 | 1.20 | 1.23 | +0.82% | 0.01 | 1.17% |
| 2026-04-28 | 1.23 | 1.23 | 1.21 | 1.22 | -0.98% | 0.10 | 10.51% |
| 2026-04-27 | 1.21 | 1.23 | 1.21 | 1.23 | +2.08% | 0.07 | 7.51% |
| 2026-04-24 | 1.21 | 1.21 | 1.19 | 1.20 | -0.99% | 0.08 | 7.82% |
| 2026-04-23 | 1.23 | 1.23 | 1.20 | 1.21 | -0.82% | 0.15 | 14.85% |
| 2026-04-22 | 1.18 | 1.23 | 1.18 | 1.22 | +2.68% | 0.07 | 6.68% |