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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.46 | 1.43 | 1.43 | -0.90% | 0.76 | 4.30% |
| 2026-02-12 | 1.44 | 1.45 | 1.43 | 1.44 | +0.14% | 0.48 | 2.73% |
| 2026-02-11 | 1.46 | 1.46 | 1.44 | 1.44 | -0.62% | 0.35 | 2.00% |
| 2026-02-10 | 1.45 | 1.46 | 1.44 | 1.45 | -0.07% | 0.49 | 2.75% |
| 2026-02-09 | 1.43 | 1.45 | 1.43 | 1.45 | +2.26% | 0.68 | 3.85% |
| 2026-02-06 | 1.42 | 1.44 | 1.41 | 1.42 | -0.91% | 0.40 | 2.28% |
| 2026-02-05 | 1.44 | 1.44 | 1.42 | 1.43 | -0.62% | 0.49 | 2.83% |
| 2026-02-04 | 1.43 | 1.45 | 1.42 | 1.44 | 0.00% | 0.62 | 3.55% |
| 2026-02-03 | 1.43 | 1.44 | 1.42 | 1.44 | +1.77% | 0.54 | 3.11% |
| 2026-02-02 | 1.43 | 1.45 | 1.41 | 1.42 | -1.67% | 0.74 | 4.30% |
| 2026-01-30 | 1.47 | 1.47 | 1.43 | 1.44 | -2.51% | 0.94 | 5.49% |
| 2026-01-29 | 1.46 | 1.50 | 1.44 | 1.48 | +0.41% | 0.86 | 4.94% |
| 2026-01-28 | 1.49 | 1.50 | 1.47 | 1.47 | -0.94% | 0.67 | 3.83% |
| 2026-01-27 | 1.49 | 1.50 | 1.46 | 1.49 | -0.20% | 0.80 | 4.63% |
| 2026-01-26 | 1.52 | 1.53 | 1.48 | 1.49 | -2.75% | 1.06 | 6.11% |
| 2026-01-23 | 1.51 | 1.53 | 1.50 | 1.53 | +1.59% | 0.87 | 4.95% |
| 2026-01-22 | 1.51 | 1.52 | 1.50 | 1.51 | +0.20% | 0.79 | 4.58% |
| 2026-01-21 | 1.49 | 1.52 | 1.49 | 1.50 | -0.07% | 0.93 | 5.45% |
| 2026-01-20 | 1.54 | 1.54 | 1.49 | 1.50 | -2.02% | 1.06 | 6.31% |
| 2026-01-19 | 1.54 | 1.55 | 1.52 | 1.53 | -1.41% | 1.09 | 6.47% |