博时金融科技ETF sh.516860
1.22
-0.65%
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 | 1.23 | 1.24 | 1.21 | 1.22 | -0.65% | 0.69 | 4.68% |
| 2026-05-21 | 1.24 | 1.30 | 1.23 | 1.23 | -0.97% | 1.32 | 8.87% |
| 2026-05-20 | 1.25 | 1.25 | 1.24 | 1.24 | -1.35% | 0.43 | 2.97% |
| 2026-05-19 | 1.24 | 1.26 | 1.23 | 1.26 | +1.62% | 0.51 | 3.45% |
| 2026-05-18 | 1.22 | 1.25 | 1.22 | 1.24 | +0.73% | 0.48 | 3.29% |
| 2026-05-15 | 1.25 | 1.26 | 1.22 | 1.23 | -1.68% | 0.60 | 4.06% |
| 2026-05-14 | 1.30 | 1.31 | 1.25 | 1.25 | -3.55% | 0.67 | 4.51% |
| 2026-05-13 | 1.29 | 1.30 | 1.27 | 1.30 | +0.08% | 0.53 | 3.48% |
| 2026-05-12 | 1.30 | 1.31 | 1.29 | 1.29 | -1.52% | 0.62 | 4.03% |
| 2026-05-11 | 1.29 | 1.32 | 1.28 | 1.31 | +1.54% | 1.07 | 6.87% |
| 2026-05-08 | 1.28 | 1.31 | 1.27 | 1.29 | +0.62% | 0.76 | 4.89% |
| 2026-05-07 | 1.28 | 1.29 | 1.26 | 1.29 | +0.86% | 0.78 | 5.10% |
| 2026-05-06 | 1.24 | 1.28 | 1.24 | 1.28 | +3.24% | 0.84 | 5.50% |
| 2026-04-30 | 1.23 | 1.25 | 1.22 | 1.24 | +0.90% | 0.51 | 3.45% |
| 2026-04-29 | 1.21 | 1.23 | 1.21 | 1.23 | +0.82% | 0.41 | 2.83% |
| 2026-04-28 | 1.24 | 1.24 | 1.21 | 1.22 | -1.94% | 0.53 | 3.67% |
| 2026-04-27 | 1.24 | 1.24 | 1.22 | 1.24 | +0.24% | 0.36 | 2.46% |
| 2026-04-24 | 1.24 | 1.25 | 1.22 | 1.24 | -0.88% | 0.62 | 4.30% |
| 2026-04-23 | 1.27 | 1.28 | 1.24 | 1.25 | -2.12% | 0.55 | 3.75% |
| 2026-04-22 | 1.26 | 1.28 | 1.25 | 1.27 | +1.35% | 0.55 | 3.68% |