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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.31 | 1.29 | 1.29 | -1.30% | 0.33 | 1.62% |
| 2026-02-12 | 1.31 | 1.31 | 1.31 | 1.31 | +0.46% | 0.15 | 0.71% |
| 2026-02-11 | 1.30 | 1.31 | 1.30 | 1.30 | -0.08% | 0.18 | 0.87% |
| 2026-02-10 | 1.30 | 1.31 | 1.30 | 1.31 | +0.08% | 0.16 | 0.78% |
| 2026-02-09 | 1.29 | 1.31 | 1.29 | 1.30 | +1.79% | 0.17 | 0.81% |
| 2026-02-06 | 1.28 | 1.29 | 1.27 | 1.28 | -0.47% | 0.32 | 1.57% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.29 | -1.08% | 0.31 | 1.51% |
| 2026-02-04 | 1.29 | 1.30 | 1.29 | 1.30 | +0.70% | 0.22 | 1.07% |
| 2026-02-03 | 1.27 | 1.29 | 1.27 | 1.29 | +2.21% | 0.39 | 1.89% |
| 2026-02-02 | 1.30 | 1.30 | 1.26 | 1.26 | -3.07% | 0.32 | 1.55% |
| 2026-01-30 | 1.32 | 1.32 | 1.28 | 1.30 | -1.14% | 0.36 | 1.71% |
| 2026-01-29 | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 0.31 | 1.49% |
| 2026-01-28 | 1.31 | 1.32 | 1.31 | 1.32 | +0.46% | 0.21 | 0.98% |
| 2026-01-27 | 1.31 | 1.32 | 1.30 | 1.31 | -0.08% | 0.25 | 1.20% |
| 2026-01-26 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 0.23 | 1.10% |
| 2026-01-23 | 1.31 | 1.31 | 1.31 | 1.31 | +0.23% | 0.25 | 1.18% |
| 2026-01-22 | 1.31 | 1.32 | 1.30 | 1.31 | +0.23% | 0.37 | 1.79% |
| 2026-01-21 | 1.29 | 1.31 | 1.29 | 1.30 | +0.46% | 0.22 | 1.05% |
| 2026-01-20 | 1.31 | 1.31 | 1.29 | 1.30 | -0.46% | 0.22 | 1.07% |
| 2026-01-19 | 1.30 | 1.31 | 1.30 | 1.30 | +0.38% | 0.19 | 0.89% |