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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.13 | 1.11 | 1.11 | -1.68% | 0.01 | 0.76% |
| 2026-02-12 | 1.14 | 1.14 | 1.12 | 1.13 | -0.79% | 0.05 | 3.11% |
| 2026-02-11 | 1.13 | 1.14 | 1.13 | 1.14 | +0.18% | 0.01 | 0.79% |
| 2026-02-10 | 1.14 | 1.14 | 1.13 | 1.14 | +0.53% | 0.02 | 1.51% |
| 2026-02-09 | 1.14 | 1.14 | 1.13 | 1.13 | +0.44% | 0.01 | 0.94% |
| 2026-02-06 | 1.13 | 1.13 | 1.12 | 1.13 | -0.53% | 0.02 | 1.39% |
| 2026-02-05 | 1.12 | 1.14 | 1.12 | 1.13 | +0.71% | 0.07 | 4.41% |
| 2026-02-04 | 1.10 | 1.12 | 1.10 | 1.12 | +1.81% | 0.02 | 1.35% |
| 2026-02-03 | 1.09 | 1.11 | 1.09 | 1.10 | 0.00% | 0.03 | 1.90% |
| 2026-02-02 | 1.11 | 1.12 | 1.10 | 1.10 | -1.34% | 0.03 | 1.78% |
| 2026-01-30 | 1.13 | 1.13 | 1.12 | 1.12 | -0.62% | 0.03 | 1.88% |
| 2026-01-29 | 1.11 | 1.13 | 1.10 | 1.13 | +1.44% | 0.03 | 1.91% |
| 2026-01-28 | 1.10 | 1.11 | 1.10 | 1.11 | +0.36% | 0.04 | 2.51% |
| 2026-01-27 | 1.11 | 1.12 | 1.11 | 1.11 | -0.98% | 0.02 | 1.56% |
| 2026-01-26 | 1.10 | 1.12 | 1.10 | 1.12 | +1.36% | 0.04 | 2.64% |
| 2026-01-23 | 1.11 | 1.11 | 1.10 | 1.10 | -0.63% | 0.04 | 2.36% |
| 2026-01-22 | 1.11 | 1.12 | 1.11 | 1.11 | -0.54% | 0.03 | 2.09% |
| 2026-01-21 | 1.13 | 1.13 | 1.11 | 1.11 | -1.15% | 0.01 | 0.79% |
| 2026-01-20 | 1.11 | 1.13 | 1.11 | 1.13 | +0.89% | 0.04 | 2.50% |
| 2026-01-19 | 1.13 | 1.13 | 1.11 | 1.12 | -1.41% | 0.04 | 2.85% |