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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.29 | 1.31 | 1.28 | 1.30 | -0.15% | 0.01 | 8.65% |
| 2026-03-23 | 1.32 | 1.32 | 1.29 | 1.31 | -2.32% | 0.02 | 16.55% |
| 2026-03-20 | 1.32 | 1.35 | 1.32 | 1.34 | +0.75% | 0.01 | 12.04% |
| 2026-03-19 | 1.34 | 1.34 | 1.32 | 1.33 | -1.78% | 0.01 | 8.08% |
| 2026-03-18 | 1.34 | 1.35 | 1.33 | 1.35 | +1.05% | 0.01 | 6.40% |
| 2026-03-17 | 1.35 | 1.37 | 1.34 | 1.34 | -1.04% | 0.00 | 4.56% |
| 2026-03-16 | 1.34 | 1.35 | 1.33 | 1.35 | -0.07% | 0.01 | 6.35% |
| 2026-03-13 | 1.36 | 1.36 | 1.33 | 1.35 | +0.30% | 0.00 | 0.82% |
| 2026-03-12 | 1.34 | 1.35 | 1.33 | 1.35 | -0.07% | 0.00 | 1.79% |
| 2026-03-11 | 1.34 | 1.35 | 1.34 | 1.35 | +1.20% | 0.00 | 2.44% |
| 2026-03-10 | 1.32 | 1.33 | 1.31 | 1.33 | +1.52% | 0.01 | 6.99% |
| 2026-03-09 | 1.31 | 1.32 | 1.29 | 1.31 | -0.68% | 0.01 | 6.84% |
| 2026-03-06 | 1.32 | 1.32 | 1.31 | 1.32 | -0.68% | 0.01 | 4.93% |
| 2026-03-05 | 1.32 | 1.33 | 1.32 | 1.33 | +1.29% | 0.01 | 11.99% |
| 2026-03-04 | 1.32 | 1.32 | 1.30 | 1.31 | -0.98% | 0.01 | 6.02% |
| 2026-03-03 | 1.33 | 1.35 | 1.33 | 1.33 | -1.41% | 0.03 | 30.92% |
| 2026-03-02 | 1.34 | 1.35 | 1.33 | 1.35 | +0.22% | 0.01 | 10.01% |
| 2026-02-27 | 1.34 | 1.34 | 1.33 | 1.34 | -0.59% | 0.01 | 9.41% |
| 2026-02-26 | 1.35 | 1.35 | 1.34 | 1.35 | -0.44% | 0.00 | 2.19% |
| 2026-02-25 | 1.34 | 1.36 | 1.34 | 1.36 | +0.89% | 0.01 | 5.94% |