博时中证银行ETF sz.159253
0.91
-0.22%
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 | 0.96 | 0.96 | 0.95 | 0.95 | -0.83% | 0.01 | 1.26% |
| 2026-04-21 | 0.96 | 0.97 | 0.96 | 0.96 | +0.52% | 0.02 | 1.91% |
| 2026-04-20 | 0.95 | 0.96 | 0.95 | 0.96 | +0.95% | 0.01 | 1.08% |
| 2026-04-17 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | 0.00 | 0.45% |
| 2026-04-16 | 0.95 | 0.96 | 0.95 | 0.95 | -0.31% | 0.02 | 1.80% |
| 2026-04-15 | 0.95 | 0.96 | 0.95 | 0.95 | +0.95% | 0.01 | 1.21% |
| 2026-04-14 | 0.94 | 0.95 | 0.94 | 0.95 | +0.96% | 0.01 | 0.86% |
| 2026-04-13 | 0.94 | 0.94 | 0.93 | 0.94 | 0.00% | 0.01 | 1.05% |
| 2026-04-10 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | 0.01 | 1.28% |
| 2026-04-09 | 0.95 | 0.95 | 0.94 | 0.94 | -1.05% | 0.02 | 2.14% |
| 2026-04-08 | 0.94 | 0.95 | 0.94 | 0.95 | +0.96% | 0.03 | 3.02% |
| 2026-04-07 | 0.94 | 0.95 | 0.94 | 0.94 | -1.16% | 0.02 | 1.71% |
| 2026-04-03 | 0.96 | 0.96 | 0.94 | 0.95 | -0.73% | 0.01 | 1.33% |
| 2026-04-02 | 0.95 | 0.96 | 0.95 | 0.96 | +0.53% | 0.01 | 1.55% |
| 2026-04-01 | 0.95 | 0.96 | 0.95 | 0.95 | -0.31% | 0.02 | 2.20% |
| 2026-03-31 | 0.95 | 0.96 | 0.95 | 0.95 | +0.95% | 0.02 | 2.51% |
| 2026-03-30 | 0.94 | 0.95 | 0.94 | 0.95 | +0.42% | 0.01 | 1.00% |
| 2026-03-27 | 0.95 | 0.95 | 0.94 | 0.94 | -0.53% | 0.01 | 1.56% |
| 2026-03-26 | 0.95 | 0.95 | 0.94 | 0.95 | -0.21% | 0.01 | 1.44% |
| 2026-03-25 | 0.94 | 0.95 | 0.93 | 0.95 | +1.28% | 0.01 | 1.52% |