博时创业板综合ETF sz.159287
1.29
+2.95%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.26 | 1.29 | 1.26 | 1.29 | +2.95% | 0.07 | 5.15% |
| 2026-05-21 | 1.29 | 1.31 | 1.25 | 1.25 | -3.09% | 0.07 | 4.80% |
| 2026-05-20 | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.05 | 3.44% |
| 2026-05-19 | 1.29 | 1.30 | 1.26 | 1.30 | +0.47% | 0.10 | 6.89% |
| 2026-05-18 | 1.28 | 1.30 | 1.28 | 1.29 | -0.15% | 0.10 | 6.32% |
| 2026-05-15 | 1.30 | 1.31 | 1.28 | 1.29 | +1.81% | 0.13 | 8.49% |
| 2026-05-14 | 1.33 | 1.33 | 1.27 | 1.27 | -4.59% | 0.10 | 6.49% |
| 2026-05-13 | 1.28 | 1.33 | 1.28 | 1.33 | +2.39% | 0.20 | 11.78% |
| 2026-05-12 | 1.31 | 1.31 | 1.28 | 1.30 | -0.31% | 0.11 | 6.59% |
| 2026-05-11 | 1.27 | 1.30 | 1.27 | 1.30 | +2.68% | 0.12 | 6.86% |
| 2026-05-08 | 1.26 | 1.27 | 1.26 | 1.27 | -0.08% | 0.11 | 5.92% |
| 2026-05-07 | 1.26 | 1.27 | 1.25 | 1.27 | +1.36% | 0.16 | 8.45% |
| 2026-05-06 | 1.22 | 1.26 | 1.22 | 1.25 | +3.04% | 0.10 | 5.26% |
| 2026-04-30 | 1.22 | 1.22 | 1.21 | 1.22 | +0.25% | 0.09 | 5.02% |
| 2026-04-29 | 1.19 | 1.21 | 1.18 | 1.21 | +1.51% | 0.08 | 4.45% |
| 2026-04-28 | 1.20 | 1.20 | 1.19 | 1.20 | -0.67% | 0.19 | 9.88% |
| 2026-04-27 | 1.20 | 1.21 | 1.19 | 1.20 | +0.17% | 0.14 | 7.15% |
| 2026-04-24 | 1.20 | 1.21 | 1.19 | 1.20 | -0.99% | 0.20 | 9.61% |
| 2026-04-23 | 1.23 | 1.23 | 1.20 | 1.21 | -1.22% | 0.13 | 6.30% |
| 2026-04-22 | 1.21 | 1.23 | 1.21 | 1.23 | +1.32% | 0.13 | 6.02% |