博时港股通互联网ETF sz.159568
1.25
-0.16%
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 | 1.26 | 1.26 | 1.24 | 1.25 | -0.16% | 0.60 | 12.91% |
| 2026-05-21 | 1.29 | 1.30 | 1.25 | 1.25 | -2.87% | 0.72 | 15.08% |
| 2026-05-20 | 1.31 | 1.31 | 1.28 | 1.29 | -1.83% | 0.79 | 16.40% |
| 2026-05-19 | 1.29 | 1.32 | 1.29 | 1.31 | +1.16% | 0.93 | 18.98% |
| 2026-05-18 | 1.31 | 1.31 | 1.29 | 1.30 | -1.52% | 1.04 | 21.50% |
| 2026-05-15 | 1.35 | 1.35 | 1.31 | 1.32 | -3.16% | 0.83 | 16.79% |
| 2026-05-14 | 1.40 | 1.41 | 1.36 | 1.36 | +0.29% | 1.23 | 23.86% |
| 2026-05-13 | 1.35 | 1.37 | 1.34 | 1.36 | +0.22% | 0.85 | 16.81% |
| 2026-05-12 | 1.37 | 1.38 | 1.35 | 1.35 | -1.17% | 0.75 | 14.63% |
| 2026-05-11 | 1.38 | 1.38 | 1.36 | 1.37 | -1.37% | 0.92 | 18.02% |
| 2026-05-08 | 1.37 | 1.39 | 1.37 | 1.39 | +0.65% | 0.81 | 15.71% |
| 2026-05-07 | 1.37 | 1.38 | 1.37 | 1.38 | +2.91% | 0.86 | 16.81% |
| 2026-05-06 | 1.34 | 1.36 | 1.33 | 1.34 | +1.98% | 1.06 | 21.18% |
| 2026-04-30 | 1.32 | 1.33 | 1.30 | 1.31 | -1.28% | 0.99 | 20.22% |
| 2026-04-29 | 1.32 | 1.34 | 1.32 | 1.33 | +1.76% | 0.92 | 18.57% |
| 2026-04-28 | 1.32 | 1.33 | 1.30 | 1.31 | -2.17% | 0.71 | 14.55% |
| 2026-04-27 | 1.35 | 1.35 | 1.33 | 1.34 | -1.25% | 0.74 | 14.93% |
| 2026-04-24 | 1.35 | 1.36 | 1.33 | 1.35 | -0.15% | 1.00 | 20.02% |
| 2026-04-23 | 1.38 | 1.38 | 1.35 | 1.36 | -1.45% | 0.82 | 16.28% |
| 2026-04-22 | 1.40 | 1.40 | 1.37 | 1.38 | -2.34% | 0.72 | 14.08% |