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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 0.05 | 5.14% |
| 2026-02-12 | 1.16 | 1.17 | 1.15 | 1.17 | +1.48% | 0.07 | 6.24% |
| 2026-02-11 | 1.16 | 1.17 | 1.15 | 1.15 | -0.69% | 0.03 | 2.64% |
| 2026-02-10 | 1.16 | 1.17 | 1.16 | 1.16 | +0.26% | 0.02 | 2.27% |
| 2026-02-09 | 1.14 | 1.16 | 1.14 | 1.16 | +1.94% | 0.03 | 3.17% |
| 2026-02-06 | 1.14 | 1.15 | 1.12 | 1.13 | -0.70% | 0.06 | 5.56% |
| 2026-02-05 | 1.15 | 1.15 | 1.13 | 1.14 | -0.70% | 0.06 | 5.42% |
| 2026-02-04 | 1.15 | 1.15 | 1.14 | 1.15 | -0.86% | 0.01 | 0.92% |
| 2026-02-03 | 1.15 | 1.18 | 1.14 | 1.16 | +1.58% | 0.03 | 3.10% |
| 2026-02-02 | 1.18 | 1.18 | 1.14 | 1.14 | -3.55% | 0.03 | 2.53% |
| 2026-01-30 | 1.17 | 1.20 | 1.16 | 1.18 | -0.17% | 0.03 | 2.84% |
| 2026-01-29 | 1.21 | 1.21 | 1.18 | 1.19 | -1.33% | 0.02 | 1.68% |
| 2026-01-28 | 1.21 | 1.22 | 1.20 | 1.20 | -0.08% | 0.02 | 1.91% |
| 2026-01-27 | 1.20 | 1.21 | 1.18 | 1.20 | +0.08% | 0.03 | 2.44% |
| 2026-01-26 | 1.22 | 1.23 | 1.19 | 1.20 | -1.80% | 0.02 | 1.53% |
| 2026-01-23 | 1.21 | 1.22 | 1.21 | 1.22 | +0.82% | 0.03 | 2.56% |
| 2026-01-22 | 1.23 | 1.23 | 1.21 | 1.21 | -0.16% | 0.02 | 2.13% |
| 2026-01-21 | 1.20 | 1.22 | 1.19 | 1.22 | +1.42% | 0.03 | 2.30% |
| 2026-01-20 | 1.22 | 1.22 | 1.19 | 1.20 | -1.24% | 0.02 | 2.08% |
| 2026-01-19 | 1.22 | 1.23 | 1.21 | 1.21 | -0.16% | 0.02 | 1.90% |