博时国证大盘成长ETF sz.159203
1.47
+1.31%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.44 | 1.47 | 1.44 | 1.47 | +1.31% | 0.00 | 3.24% |
| 2026-05-22 | 1.44 | 1.45 | 1.43 | 1.45 | +1.47% | 0.01 | 10.82% |
| 2026-05-21 | 1.46 | 1.48 | 1.43 | 1.43 | -0.83% | 0.01 | 15.69% |
| 2026-05-20 | 1.43 | 1.45 | 1.43 | 1.44 | -0.14% | 0.00 | 6.10% |
| 2026-05-19 | 1.45 | 1.45 | 1.42 | 1.45 | +0.56% | 0.02 | 30.44% |
| 2026-05-18 | 1.46 | 1.46 | 1.43 | 1.44 | -1.03% | 0.01 | 9.83% |
| 2026-05-15 | 1.46 | 1.48 | 1.44 | 1.45 | -1.69% | 0.02 | 40.54% |
| 2026-05-14 | 1.51 | 1.51 | 1.47 | 1.48 | -1.07% | 0.00 | 2.91% |
| 2026-05-13 | 1.47 | 1.50 | 1.47 | 1.49 | +0.88% | 0.02 | 30.69% |
| 2026-05-12 | 1.48 | 1.49 | 1.47 | 1.48 | -0.27% | 0.02 | 27.72% |
| 2026-05-11 | 1.46 | 1.48 | 1.45 | 1.48 | +2.63% | 0.01 | 9.02% |
| 2026-05-08 | 1.46 | 1.46 | 1.44 | 1.45 | -0.89% | 0.00 | 3.83% |
| 2026-05-07 | 1.45 | 1.47 | 1.45 | 1.46 | +0.34% | 0.00 | 3.11% |
| 2026-05-06 | 1.41 | 1.46 | 1.41 | 1.45 | +2.18% | 0.01 | 8.45% |
| 2026-04-30 | 1.41 | 1.43 | 1.41 | 1.42 | +1.21% | 0.01 | 11.80% |
| 2026-04-29 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | N/A | N/A |
| 2026-04-28 | 1.43 | 1.43 | 1.41 | 1.41 | -1.13% | 0.00 | 4.45% |
| 2026-04-27 | 1.43 | 1.43 | 1.42 | 1.42 | -0.14% | 0.00 | 1.58% |
| 2026-04-24 | 1.42 | 1.42 | 1.41 | 1.42 | +0.07% | 0.00 | 6.83% |
| 2026-04-23 | 1.43 | 1.43 | 1.42 | 1.42 | -0.21% | 0.00 | 1.56% |