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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.10 | 1.10 | +0.55% | 0.01 | 0.96% |
| 2026-04-20 | 1.09 | 1.10 | 1.09 | 1.10 | -0.36% | 0.01 | 0.64% |
| 2026-04-17 | 1.10 | 1.10 | 1.09 | 1.10 | +0.18% | 0.01 | 0.62% |
| 2026-04-16 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | 0.01 | 0.73% |
| 2026-04-15 | 1.10 | 1.10 | 1.10 | 1.10 | +0.18% | 0.01 | 0.82% |
| 2026-04-14 | 1.09 | 1.10 | 1.09 | 1.10 | +0.46% | 0.00 | 0.39% |
| 2026-04-13 | 1.10 | 1.10 | 1.08 | 1.09 | +0.37% | 0.00 | 0.27% |
| 2026-04-10 | 1.09 | 1.10 | 1.09 | 1.09 | +0.09% | 0.01 | 0.51% |
| 2026-04-09 | 1.09 | 1.10 | 1.09 | 1.09 | -0.73% | 0.01 | 0.41% |
| 2026-04-08 | 1.08 | 1.10 | 1.08 | 1.10 | +1.29% | 0.01 | 0.87% |
| 2026-04-07 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.01 | 1.12% |
| 2026-04-03 | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 0.01 | 1.20% |
| 2026-04-02 | 1.10 | 1.10 | 1.10 | 1.10 | +0.09% | 0.02 | 1.23% |
| 2026-04-01 | 1.10 | 1.11 | 1.10 | 1.10 | +0.64% | 0.01 | 0.45% |
| 2026-03-31 | 1.09 | 1.10 | 1.09 | 1.09 | +0.28% | 0.02 | 1.68% |
| 2026-03-30 | 1.08 | 1.09 | 1.08 | 1.09 | +0.09% | 0.01 | 0.97% |
| 2026-03-27 | 1.09 | 1.09 | 1.08 | 1.09 | 0.00% | 0.01 | 0.89% |
| 2026-03-26 | 1.11 | 1.11 | 1.09 | 1.09 | -1.09% | 0.06 | 4.56% |
| 2026-03-25 | 1.09 | 1.10 | 1.09 | 1.10 | +0.82% | 0.01 | 0.59% |
| 2026-03-24 | 1.08 | 1.09 | 1.08 | 1.09 | +1.30% | 0.05 | 3.95% |