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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.27 | 1.25 | 1.26 | -1.49% | 0.41 | 2.81% |
| 2026-04-20 | 1.26 | 1.28 | 1.26 | 1.28 | +0.71% | 0.45 | 3.00% |
| 2026-04-17 | 1.26 | 1.27 | 1.25 | 1.27 | +0.08% | 0.36 | 2.39% |
| 2026-04-16 | 1.25 | 1.27 | 1.25 | 1.27 | +1.52% | 0.48 | 3.24% |
| 2026-04-15 | 1.28 | 1.28 | 1.24 | 1.25 | -1.66% | 0.55 | 3.75% |
| 2026-04-14 | 1.26 | 1.27 | 1.25 | 1.27 | +1.44% | 0.44 | 2.98% |
| 2026-04-13 | 1.24 | 1.26 | 1.23 | 1.25 | -0.48% | 0.50 | 3.40% |
| 2026-04-10 | 1.22 | 1.27 | 1.22 | 1.26 | +3.29% | 0.97 | 6.54% |
| 2026-04-09 | 1.23 | 1.24 | 1.21 | 1.22 | -3.03% | 0.64 | 4.50% |
| 2026-04-08 | 1.20 | 1.25 | 1.20 | 1.25 | +6.54% | 0.89 | 6.09% |
| 2026-04-07 | 1.17 | 1.19 | 1.17 | 1.18 | +0.68% | 0.50 | 3.55% |
| 2026-04-03 | 1.19 | 1.20 | 1.17 | 1.17 | -1.35% | 0.28 | 2.00% |
| 2026-04-02 | 1.22 | 1.22 | 1.18 | 1.19 | -3.03% | 0.45 | 3.17% |
| 2026-04-01 | 1.22 | 1.23 | 1.21 | 1.22 | +1.75% | 0.37 | 2.56% |
| 2026-03-31 | 1.22 | 1.24 | 1.20 | 1.20 | -1.23% | 0.29 | 2.03% |
| 2026-03-30 | 1.20 | 1.22 | 1.19 | 1.22 | -0.16% | 0.34 | 2.32% |
| 2026-03-27 | 1.19 | 1.23 | 1.19 | 1.22 | +1.08% | 0.44 | 3.02% |
| 2026-03-26 | 1.25 | 1.25 | 1.20 | 1.21 | -3.52% | 0.45 | 3.08% |
| 2026-03-25 | 1.23 | 1.26 | 1.23 | 1.25 | +0.89% | 0.48 | 3.21% |
| 2026-03-24 | 1.23 | 1.24 | 1.21 | 1.24 | +1.39% | 0.48 | 3.28% |