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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.25 | 1.21 | 1.21 | -3.43% | 0.31 | 1.61% |
| 2026-03-20 | 1.27 | 1.27 | 1.25 | 1.25 | -1.03% | 0.22 | 1.09% |
| 2026-03-19 | 1.28 | 1.28 | 1.26 | 1.27 | -1.56% | 0.22 | 1.11% |
| 2026-03-18 | 1.28 | 1.29 | 1.27 | 1.29 | +0.55% | 0.17 | 0.84% |
| 2026-03-17 | 1.29 | 1.30 | 1.28 | 1.28 | -0.85% | 0.20 | 1.01% |
| 2026-03-16 | 1.29 | 1.30 | 1.28 | 1.29 | -0.39% | 0.20 | 0.99% |
| 2026-03-13 | 1.30 | 1.31 | 1.29 | 1.29 | -0.77% | 0.26 | 1.26% |
| 2026-03-12 | 1.31 | 1.31 | 1.29 | 1.30 | -0.38% | 0.22 | 1.07% |
| 2026-03-11 | 1.31 | 1.31 | 1.30 | 1.31 | +0.46% | 0.26 | 1.24% |
| 2026-03-10 | 1.29 | 1.30 | 1.29 | 1.30 | +1.64% | 0.21 | 1.04% |
| 2026-03-09 | 1.29 | 1.29 | 1.26 | 1.28 | -1.00% | 0.33 | 1.62% |
| 2026-03-06 | 1.28 | 1.30 | 1.28 | 1.30 | +0.23% | 0.17 | 0.83% |
| 2026-03-05 | 1.29 | 1.30 | 1.29 | 1.29 | +0.86% | 0.25 | 1.23% |
| 2026-03-04 | 1.30 | 1.30 | 1.27 | 1.28 | -1.23% | 0.30 | 1.48% |
| 2026-03-03 | 1.32 | 1.33 | 1.29 | 1.30 | -2.04% | 0.46 | 2.20% |
| 2026-03-02 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 0.24 | 1.16% |
| 2026-02-27 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.16 | 0.75% |
| 2026-02-26 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.18 | 0.87% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.32 | +0.84% | 0.20 | 0.96% |
| 2026-02-24 | 1.30 | 1.32 | 1.30 | 1.31 | +1.16% | 0.15 | 0.74% |