博时国证大盘价值ETF sz.159391
1.06
-0.75%
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 | 1.06 | 1.06 | 1.05 | 1.06 | -0.75% | 0.03 | 2.38% |
| 2026-05-21 | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 0.01 | 0.47% |
| 2026-05-20 | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | 0.01 | 1.20% |
| 2026-05-19 | 1.08 | 1.08 | 1.07 | 1.08 | +0.37% | 0.01 | 0.55% |
| 2026-05-18 | 1.08 | 1.08 | 1.07 | 1.07 | -0.92% | 0.01 | 0.80% |
| 2026-05-15 | 1.09 | 1.09 | 1.08 | 1.08 | -0.73% | 0.01 | 0.99% |
| 2026-05-14 | 1.09 | 1.10 | 1.09 | 1.09 | -0.09% | 0.04 | 3.43% |
| 2026-05-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.27% | 0.00 | 0.23% |
| 2026-05-12 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 0.00 | 0.34% |
| 2026-05-11 | 1.10 | 1.10 | 1.09 | 1.10 | +0.36% | 0.02 | 1.32% |
| 2026-05-08 | 1.10 | 1.10 | 1.09 | 1.10 | -0.36% | 0.01 | 0.80% |
| 2026-05-07 | 1.11 | 1.11 | 1.10 | 1.10 | -0.36% | 0.01 | 1.18% |
| 2026-05-06 | 1.11 | 1.11 | 1.10 | 1.10 | -0.99% | 0.02 | 1.35% |
| 2026-04-30 | 1.10 | 1.12 | 1.10 | 1.12 | +0.27% | 0.00 | 0.31% |
| 2026-04-29 | 1.09 | 1.11 | 1.09 | 1.11 | +0.91% | 0.01 | 0.92% |
| 2026-04-28 | 1.09 | 1.10 | 1.09 | 1.10 | +0.73% | 0.01 | 1.07% |
| 2026-04-27 | 1.10 | 1.10 | 1.09 | 1.09 | -1.08% | 0.02 | 1.57% |
| 2026-04-24 | 1.10 | 1.11 | 1.09 | 1.11 | +0.55% | 0.02 | 1.39% |
| 2026-04-23 | 1.10 | 1.10 | 1.10 | 1.10 | +0.27% | 0.03 | 2.32% |
| 2026-04-22 | 1.10 | 1.10 | 1.10 | 1.10 | -0.63% | 0.01 | 0.70% |