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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.92 | 0.94 | 0.92 | 0.94 | +1.96% | 0.02 | 1.74% |
| 2026-03-23 | 0.95 | 0.95 | 0.92 | 0.92 | -3.16% | 0.01 | 1.36% |
| 2026-03-20 | 0.95 | 0.96 | 0.95 | 0.95 | -0.52% | 0.03 | 3.38% |
| 2026-03-19 | 0.95 | 0.96 | 0.95 | 0.95 | 0.00% | 0.02 | 2.11% |
| 2026-03-18 | 0.96 | 0.96 | 0.95 | 0.95 | -0.42% | 0.04 | 3.69% |
| 2026-03-17 | 0.95 | 0.96 | 0.95 | 0.96 | +0.74% | 0.04 | 3.64% |
| 2026-03-16 | 0.94 | 0.95 | 0.94 | 0.95 | +0.53% | 0.02 | 2.44% |
| 2026-03-13 | 0.94 | 0.95 | 0.94 | 0.95 | +0.32% | 0.03 | 3.28% |
| 2026-03-12 | 0.94 | 0.94 | 0.94 | 0.94 | +0.64% | 0.03 | 2.87% |
| 2026-03-11 | 0.93 | 0.94 | 0.92 | 0.94 | +0.97% | 0.02 | 2.35% |
| 2026-03-10 | 0.93 | 0.93 | 0.92 | 0.93 | 0.00% | 0.01 | 1.14% |
| 2026-03-09 | 0.94 | 0.94 | 0.93 | 0.93 | -0.96% | 0.03 | 2.94% |
| 2026-03-06 | 0.93 | 0.94 | 0.93 | 0.94 | +0.54% | 0.03 | 2.81% |
| 2026-03-05 | 0.92 | 0.93 | 0.92 | 0.93 | +0.98% | 0.02 | 2.20% |
| 2026-03-04 | 0.94 | 0.94 | 0.92 | 0.92 | -1.49% | 0.05 | 4.52% |
| 2026-03-03 | 0.92 | 0.94 | 0.92 | 0.94 | +1.19% | 0.06 | 5.71% |
| 2026-03-02 | 0.92 | 0.93 | 0.92 | 0.93 | +0.43% | 0.02 | 2.12% |
| 2026-02-27 | 0.92 | 0.93 | 0.92 | 0.92 | +0.11% | 0.01 | 0.90% |
| 2026-02-26 | 0.92 | 0.93 | 0.92 | 0.92 | -0.22% | 0.01 | 1.27% |
| 2026-02-25 | 0.93 | 0.93 | 0.92 | 0.92 | -0.54% | 0.03 | 2.79% |