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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.10 | 1.11 | 1.07 | 1.08 | -3.06% | 0.03 | 2.27% |
| 2026-03-20 | 1.11 | 1.12 | 1.11 | 1.11 | -0.45% | 0.02 | 1.30% |
| 2026-03-19 | 1.12 | 1.13 | 1.12 | 1.12 | -0.89% | 0.04 | 2.61% |
| 2026-03-18 | 1.13 | 1.13 | 1.12 | 1.13 | -0.18% | 0.02 | 1.45% |
| 2026-03-17 | 1.13 | 1.14 | 1.13 | 1.13 | -0.44% | 0.03 | 1.86% |
| 2026-03-16 | 1.13 | 1.13 | 1.12 | 1.13 | +0.53% | 0.02 | 1.70% |
| 2026-03-13 | 1.13 | 1.14 | 1.13 | 1.13 | -0.35% | 0.03 | 1.84% |
| 2026-03-12 | 1.13 | 1.13 | 1.12 | 1.13 | +0.53% | 0.01 | 0.92% |
| 2026-03-11 | 1.11 | 1.13 | 1.11 | 1.13 | +1.08% | 0.02 | 1.13% |
| 2026-03-10 | 1.12 | 1.12 | 1.10 | 1.11 | 0.00% | 0.01 | 0.86% |
| 2026-03-09 | 1.12 | 1.12 | 1.11 | 1.11 | -1.07% | 0.04 | 2.62% |
| 2026-03-06 | 1.12 | 1.13 | 1.11 | 1.13 | +0.45% | 0.01 | 0.81% |
| 2026-03-05 | 1.11 | 1.12 | 1.11 | 1.12 | +0.54% | 0.02 | 1.06% |
| 2026-03-04 | 1.13 | 1.13 | 1.10 | 1.11 | -0.89% | 0.03 | 1.89% |
| 2026-03-03 | 1.12 | 1.14 | 1.12 | 1.12 | +0.63% | 0.02 | 1.55% |
| 2026-03-02 | 1.11 | 1.12 | 1.10 | 1.12 | +0.63% | 0.03 | 1.98% |
| 2026-02-27 | 1.11 | 1.11 | 1.11 | 1.11 | +0.09% | 0.01 | 0.94% |
| 2026-02-26 | 1.12 | 1.12 | 1.11 | 1.11 | -1.07% | 0.02 | 1.12% |
| 2026-02-25 | 1.12 | 1.13 | 1.11 | 1.12 | +0.27% | 0.01 | 0.45% |
| 2026-02-24 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.01 | 0.40% |