博时深证基准做市信用债ETF sz.159396
102.71
+0.02%
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 | 102.70 | 102.74 | 102.69 | 102.71 | +0.02% | 0.76 | 0.83% |
| 2026-05-21 | 102.64 | 102.69 | 102.64 | 102.69 | +0.01% | 0.73 | 0.79% |
| 2026-05-20 | 102.63 | 102.68 | 102.62 | 102.67 | +0.02% | 0.66 | 0.72% |
| 2026-05-19 | 102.63 | 102.66 | 102.62 | 102.65 | +0.03% | 1.25 | 1.37% |
| 2026-05-18 | 102.60 | 102.63 | 102.57 | 102.62 | +0.02% | 1.01 | 1.12% |
| 2026-05-15 | 102.57 | 102.60 | 102.57 | 102.60 | +0.03% | 1.12 | 1.23% |
| 2026-05-14 | 102.57 | 102.58 | 102.52 | 102.57 | +0.02% | 0.83 | 0.92% |
| 2026-05-13 | 102.55 | 102.56 | 102.49 | 102.55 | +0.02% | 11.55 | 12.73% |
| 2026-05-12 | 102.56 | 102.56 | 102.49 | 102.53 | +0.01% | 1.90 | 2.09% |
| 2026-05-11 | 102.52 | 102.54 | 102.48 | 102.52 | -0.01% | 0.60 | 0.66% |
| 2026-05-08 | 102.56 | 102.56 | 102.50 | 102.53 | -0.00% | 0.28 | 0.31% |
| 2026-05-07 | 102.55 | 102.55 | 102.51 | 102.53 | +0.02% | 0.64 | 0.72% |
| 2026-05-06 | 102.56 | 102.56 | 102.48 | 102.51 | -0.05% | 0.49 | 0.54% |
| 2026-04-30 | 102.58 | 102.60 | 102.55 | 102.56 | +0.00% | 2.90 | 3.32% |
| 2026-04-29 | 102.50 | 102.60 | 102.49 | 102.56 | +0.06% | 3.36 | 3.84% |
| 2026-04-28 | 102.49 | 102.53 | 102.48 | 102.50 | -0.02% | 0.80 | 0.91% |
| 2026-04-27 | 102.46 | 102.56 | 102.44 | 102.53 | +0.03% | 1.61 | 1.84% |
| 2026-04-24 | 102.53 | 102.53 | 102.48 | 102.50 | +0.02% | 0.22 | 0.26% |
| 2026-04-23 | 102.48 | 102.52 | 102.47 | 102.48 | -0.01% | 3.84 | 4.40% |
| 2026-04-22 | 102.50 | 102.50 | 102.45 | 102.49 | +0.02% | 0.90 | 1.03% |