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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.10 | 1.10 | 1.04 | 1.06 | -3.90% | 0.02 | 2.62% |
| 2026-03-20 | 1.11 | 1.12 | 1.10 | 1.10 | -0.90% | 0.04 | 3.65% |
| 2026-03-19 | 1.12 | 1.12 | 1.11 | 1.11 | -1.94% | 0.03 | 3.59% |
| 2026-03-18 | 1.13 | 1.14 | 1.12 | 1.13 | +0.71% | 0.07 | 7.43% |
| 2026-03-17 | 1.15 | 1.15 | 1.12 | 1.13 | -1.92% | 0.05 | 4.93% |
| 2026-03-16 | 1.12 | 1.15 | 1.12 | 1.15 | +1.41% | 0.06 | 5.64% |
| 2026-03-13 | 1.14 | 1.15 | 1.13 | 1.13 | -0.53% | 0.06 | 5.79% |
| 2026-03-12 | 1.15 | 1.15 | 1.13 | 1.14 | -1.04% | 0.04 | 4.51% |
| 2026-03-11 | 1.15 | 1.16 | 1.15 | 1.15 | +0.17% | 0.03 | 2.85% |
| 2026-03-10 | 1.13 | 1.15 | 1.13 | 1.15 | +2.04% | 0.03 | 3.09% |
| 2026-03-09 | 1.12 | 1.12 | 1.09 | 1.12 | -0.88% | 0.06 | 6.03% |
| 2026-03-06 | 1.14 | 1.14 | 1.13 | 1.14 | -0.26% | 0.04 | 3.70% |
| 2026-03-05 | 1.13 | 1.15 | 1.13 | 1.14 | +1.16% | 0.05 | 5.24% |
| 2026-03-04 | 1.12 | 1.14 | 1.12 | 1.12 | -0.18% | 0.03 | 3.23% |
| 2026-03-03 | 1.17 | 1.18 | 1.12 | 1.13 | -3.68% | 0.07 | 6.64% |
| 2026-03-02 | 1.18 | 1.18 | 1.16 | 1.17 | -0.93% | 0.06 | 5.85% |
| 2026-02-27 | 1.17 | 1.18 | 1.17 | 1.18 | -0.17% | 0.01 | 1.10% |
| 2026-02-26 | 1.18 | 1.19 | 1.17 | 1.18 | +0.68% | 0.02 | 1.77% |
| 2026-02-25 | 1.17 | 1.18 | 1.17 | 1.18 | +0.60% | 0.02 | 2.02% |
| 2026-02-24 | 1.16 | 1.18 | 1.16 | 1.17 | +0.69% | 0.05 | 4.88% |