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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 102.48 | 102.48 | 102.43 | 102.47 | +0.03% | 1.08 | 1.25% |
| 2026-04-20 | 102.48 | 102.50 | 102.43 | 102.44 | -0.01% | 3.76 | 4.39% |
| 2026-04-17 | 102.47 | 102.47 | 102.42 | 102.45 | -0.01% | 2.49 | 2.94% |
| 2026-04-16 | 102.37 | 102.49 | 102.36 | 102.47 | +0.07% | 2.63 | 3.12% |
| 2026-04-15 | 102.32 | 102.43 | 102.32 | 102.40 | +0.03% | 1.29 | 1.53% |
| 2026-04-14 | 102.34 | 102.39 | 102.32 | 102.37 | +0.00% | 0.47 | 0.56% |
| 2026-04-13 | 102.37 | 102.40 | 102.30 | 102.37 | +0.05% | 1.14 | 1.36% |
| 2026-04-10 | 102.27 | 102.33 | 102.25 | 102.31 | +0.05% | 0.83 | 0.99% |
| 2026-04-09 | 102.25 | 102.28 | 102.23 | 102.26 | +0.03% | 0.36 | 0.43% |
| 2026-04-08 | 102.21 | 102.23 | 102.17 | 102.23 | +0.02% | 24.64 | 29.97% |
| 2026-04-07 | 102.17 | 102.22 | 102.17 | 102.21 | +0.02% | 0.94 | 1.15% |
| 2026-04-03 | 102.14 | 102.19 | 102.11 | 102.19 | +0.09% | 1.43 | 1.74% |
| 2026-04-02 | 102.05 | 102.13 | 102.04 | 102.10 | +0.04% | 0.29 | 0.35% |
| 2026-04-01 | 102.13 | 102.13 | 102.05 | 102.06 | -0.03% | 0.63 | 0.77% |
| 2026-03-31 | 102.05 | 102.13 | 102.05 | 102.08 | +0.04% | 3.52 | 4.29% |
| 2026-03-30 | 102.02 | 102.07 | 102.00 | 102.05 | +0.05% | 0.28 | 0.35% |
| 2026-03-27 | 101.99 | 102.03 | 101.99 | 102.00 | +0.01% | 10.04 | 12.25% |
| 2026-03-26 | 101.95 | 101.99 | 101.92 | 101.98 | +0.05% | 3.14 | 3.83% |
| 2026-03-25 | 101.90 | 101.96 | 101.90 | 101.93 | +0.02% | 13.83 | 16.47% |
| 2026-03-24 | 101.90 | 101.94 | 101.90 | 101.91 | -0.02% | 0.23 | 0.28% |