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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.32 | 1.31 | 1.32 | +0.15% | 0.48 | 2.34% |
| 2026-04-20 | 1.31 | 1.32 | 1.31 | 1.32 | +0.92% | 0.25 | 1.23% |
| 2026-04-17 | 1.31 | 1.31 | 1.30 | 1.31 | -0.23% | 0.22 | 1.06% |
| 2026-04-16 | 1.30 | 1.31 | 1.30 | 1.31 | +1.31% | 0.33 | 1.64% |
| 2026-04-15 | 1.31 | 1.31 | 1.29 | 1.29 | -0.46% | 0.22 | 1.07% |
| 2026-04-14 | 1.28 | 1.30 | 1.28 | 1.30 | +1.32% | 0.24 | 1.20% |
| 2026-04-13 | 1.28 | 1.29 | 1.27 | 1.28 | 0.00% | 0.12 | 0.61% |
| 2026-04-10 | 1.26 | 1.29 | 1.26 | 1.28 | +1.58% | 0.28 | 1.36% |
| 2026-04-09 | 1.27 | 1.27 | 1.25 | 1.26 | -0.55% | 0.23 | 1.14% |
| 2026-04-08 | 1.25 | 1.27 | 1.24 | 1.27 | +4.01% | 0.42 | 2.15% |
| 2026-04-07 | 1.22 | 1.23 | 1.22 | 1.22 | 0.00% | 0.12 | 0.61% |
| 2026-04-03 | 1.23 | 1.23 | 1.22 | 1.22 | -0.73% | 0.16 | 0.86% |
| 2026-04-02 | 1.25 | 1.25 | 1.23 | 1.23 | -1.36% | 0.23 | 1.17% |
| 2026-04-01 | 1.24 | 1.25 | 1.24 | 1.25 | +1.55% | 0.14 | 0.71% |
| 2026-03-31 | 1.24 | 1.25 | 1.23 | 1.23 | -0.97% | 0.23 | 1.19% |
| 2026-03-30 | 1.23 | 1.24 | 1.22 | 1.24 | 0.00% | 0.16 | 0.81% |
| 2026-03-27 | 1.22 | 1.25 | 1.22 | 1.24 | +0.73% | 0.20 | 1.06% |
| 2026-03-26 | 1.25 | 1.25 | 1.23 | 1.23 | -1.36% | 0.19 | 0.99% |
| 2026-03-25 | 1.23 | 1.25 | 1.23 | 1.25 | +1.71% | 0.15 | 0.75% |
| 2026-03-24 | 1.22 | 1.23 | 1.20 | 1.23 | +1.41% | 0.32 | 1.70% |