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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.20 | 1.18 | 1.19 | -0.17% | 0.03 | 3.07% |
| 2026-04-20 | 1.17 | 1.20 | 1.17 | 1.19 | +1.70% | 0.02 | 2.09% |
| 2026-04-17 | 1.16 | 1.18 | 1.16 | 1.17 | +1.03% | 0.02 | 2.21% |
| 2026-04-16 | 1.14 | 1.17 | 1.14 | 1.16 | +1.13% | 0.07 | 7.20% |
| 2026-04-15 | 1.15 | 1.16 | 1.15 | 1.15 | -0.17% | 0.10 | 10.50% |
| 2026-04-14 | 1.14 | 1.15 | 1.14 | 1.15 | +1.41% | 0.08 | 8.62% |
| 2026-04-13 | 1.13 | 1.14 | 1.13 | 1.14 | +0.62% | 0.07 | 7.22% |
| 2026-04-10 | 1.11 | 1.14 | 1.11 | 1.13 | +2.08% | 0.02 | 1.97% |
| 2026-04-09 | 1.10 | 1.11 | 1.07 | 1.10 | -0.18% | 0.04 | 3.93% |
| 2026-04-08 | 1.07 | 1.11 | 1.07 | 1.11 | +5.13% | 0.03 | 2.86% |
| 2026-04-07 | 1.05 | 1.06 | 1.05 | 1.05 | +0.38% | 0.02 | 1.96% |
| 2026-04-03 | 1.05 | 1.06 | 1.05 | 1.05 | -0.10% | 0.00 | 0.28% |
| 2026-04-02 | 1.07 | 1.07 | 1.05 | 1.05 | -2.14% | 0.03 | 2.92% |
| 2026-04-01 | 1.07 | 1.08 | 1.07 | 1.07 | +1.80% | 0.09 | 9.79% |
| 2026-03-31 | 1.06 | 1.07 | 1.05 | 1.05 | -0.66% | 0.06 | 7.04% |
| 2026-03-30 | 1.06 | 1.06 | 1.05 | 1.06 | -1.12% | 0.02 | 2.07% |
| 2026-03-27 | 1.06 | 1.07 | 1.05 | 1.07 | +0.37% | 0.03 | 2.94% |
| 2026-03-26 | 1.08 | 1.09 | 1.06 | 1.07 | -1.93% | 0.07 | 8.02% |
| 2026-03-25 | 1.07 | 1.09 | 1.07 | 1.09 | +2.16% | 0.02 | 1.82% |
| 2026-03-24 | 1.06 | 1.07 | 1.04 | 1.07 | +0.76% | 0.05 | 5.25% |