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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.41 | 1.43 | 1.41 | 1.43 | +1.06% | 0.00 | 3.93% |
| 2026-04-21 | 1.41 | 1.41 | 1.39 | 1.41 | +0.36% | 0.00 | 6.73% |
| 2026-04-20 | 1.40 | 1.41 | 1.39 | 1.41 | +0.36% | 0.00 | 7.24% |
| 2026-04-17 | 1.40 | 1.41 | 1.39 | 1.40 | -0.92% | 0.02 | 23.75% |
| 2026-04-16 | 1.39 | 1.41 | 1.39 | 1.41 | +1.80% | 0.01 | 21.39% |
| 2026-04-15 | 1.39 | 1.40 | 1.38 | 1.39 | +0.07% | 0.02 | 20.52% |
| 2026-04-14 | 1.38 | 1.39 | 1.37 | 1.39 | +1.69% | 0.00 | 5.48% |
| 2026-04-13 | 1.35 | 1.37 | 1.35 | 1.36 | +0.59% | 0.01 | 8.40% |
| 2026-04-10 | 1.34 | 1.37 | 1.34 | 1.36 | +1.34% | 0.00 | 4.27% |
| 2026-04-09 | 1.32 | 1.34 | 1.32 | 1.34 | +0.15% | 0.00 | 4.52% |
| 2026-04-08 | 1.30 | 1.34 | 1.29 | 1.34 | +4.05% | 0.02 | 24.84% |
| 2026-04-07 | 1.29 | 1.29 | 1.28 | 1.28 | -1.00% | 0.01 | 12.08% |
| 2026-04-03 | 1.29 | 1.31 | 1.29 | 1.30 | -0.15% | 0.00 | 4.78% |
| 2026-04-02 | 1.31 | 1.31 | 1.30 | 1.30 | -1.14% | 0.01 | 12.86% |
| 2026-04-01 | 1.32 | 1.32 | 1.30 | 1.31 | -0.15% | 0.01 | 6.01% |
| 2026-03-31 | 1.32 | 1.32 | 1.30 | 1.32 | -0.15% | 0.01 | 6.71% |
| 2026-03-30 | 1.31 | 1.32 | 1.30 | 1.32 | -0.30% | 0.01 | 11.51% |
| 2026-03-27 | 1.31 | 1.33 | 1.30 | 1.32 | 0.00% | 0.01 | 13.36% |
| 2026-03-26 | 1.33 | 1.33 | 1.31 | 1.32 | -0.30% | 0.05 | 46.77% |
| 2026-03-25 | 1.32 | 1.33 | 1.31 | 1.33 | +1.76% | 0.01 | 12.22% |