博时中证A500ETF sz.159357
1.36
+1.64%
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 | 1.35 | 1.36 | 1.34 | 1.36 | +1.64% | 0.23 | 1.41% |
| 2026-05-21 | 1.37 | 1.39 | 1.34 | 1.34 | -1.83% | 0.26 | 1.58% |
| 2026-05-20 | 1.36 | 1.37 | 1.35 | 1.37 | +0.37% | 0.22 | 1.37% |
| 2026-05-19 | 1.35 | 1.36 | 1.33 | 1.36 | +0.52% | 0.33 | 2.02% |
| 2026-05-18 | 1.35 | 1.36 | 1.34 | 1.35 | -0.22% | 0.47 | 2.80% |
| 2026-05-15 | 1.37 | 1.38 | 1.35 | 1.36 | -1.31% | 0.37 | 2.18% |
| 2026-05-14 | 1.41 | 1.41 | 1.38 | 1.38 | -1.93% | 0.45 | 2.56% |
| 2026-05-13 | 1.39 | 1.41 | 1.38 | 1.40 | +1.01% | 0.34 | 1.94% |
| 2026-05-12 | 1.39 | 1.40 | 1.38 | 1.39 | -0.29% | 0.52 | 2.97% |
| 2026-05-11 | 1.37 | 1.40 | 1.37 | 1.39 | +1.75% | 0.97 | 5.62% |
| 2026-05-08 | 1.37 | 1.37 | 1.36 | 1.37 | -0.36% | 1.31 | 7.32% |
| 2026-05-07 | 1.38 | 1.38 | 1.35 | 1.37 | +0.59% | 1.37 | 7.18% |
| 2026-05-06 | 1.35 | 1.37 | 1.34 | 1.36 | +2.17% | 1.71 | 8.76% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 1.28 | 6.37% |
| 2026-04-29 | 1.31 | 1.34 | 1.31 | 1.33 | +1.37% | 0.27 | 1.37% |
| 2026-04-28 | 1.32 | 1.32 | 1.31 | 1.32 | -0.53% | 0.29 | 1.46% |
| 2026-04-27 | 1.32 | 1.33 | 1.32 | 1.32 | +0.23% | 0.39 | 1.95% |
| 2026-04-24 | 1.32 | 1.33 | 1.31 | 1.32 | -0.53% | 0.45 | 2.25% |
| 2026-04-23 | 1.34 | 1.34 | 1.32 | 1.33 | -0.38% | 0.40 | 1.99% |
| 2026-04-22 | 1.31 | 1.33 | 1.31 | 1.33 | +0.76% | 0.23 | 1.12% |