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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.42 | 1.40 | 1.41 | -0.56% | 0.84 | 16.06% |
| 2026-04-20 | 1.40 | 1.43 | 1.40 | 1.42 | +1.43% | 1.23 | 23.35% |
| 2026-04-17 | 1.41 | 1.41 | 1.39 | 1.40 | -1.27% | 0.80 | 15.45% |
| 2026-04-16 | 1.39 | 1.42 | 1.39 | 1.42 | +3.43% | 1.00 | 19.18% |
| 2026-04-15 | 1.38 | 1.39 | 1.37 | 1.37 | +1.11% | 0.96 | 18.81% |
| 2026-04-14 | 1.37 | 1.37 | 1.34 | 1.35 | +0.74% | 0.88 | 17.50% |
| 2026-04-13 | 1.36 | 1.36 | 1.34 | 1.34 | -1.75% | 0.65 | 12.99% |
| 2026-04-10 | 1.38 | 1.40 | 1.37 | 1.37 | -0.22% | 1.02 | 19.95% |
| 2026-04-09 | 1.38 | 1.38 | 1.37 | 1.37 | -1.72% | 0.83 | 16.21% |
| 2026-04-08 | 1.36 | 1.40 | 1.36 | 1.40 | +5.52% | 1.66 | 30.73% |
| 2026-04-07 | 1.32 | 1.33 | 1.32 | 1.32 | +0.61% | 0.20 | 3.92% |
| 2026-04-03 | 1.32 | 1.33 | 1.31 | 1.31 | -0.08% | 0.24 | 4.69% |
| 2026-04-02 | 1.35 | 1.35 | 1.31 | 1.31 | -3.45% | 1.20 | 23.20% |
| 2026-04-01 | 1.36 | 1.36 | 1.34 | 1.36 | +2.71% | 1.40 | 25.98% |
| 2026-03-31 | 1.35 | 1.36 | 1.32 | 1.33 | -1.63% | 1.77 | 32.87% |
| 2026-03-30 | 1.34 | 1.36 | 1.33 | 1.35 | -2.32% | 1.49 | 26.96% |
| 2026-03-27 | 1.36 | 1.39 | 1.35 | 1.38 | +0.73% | 1.69 | 29.89% |
| 2026-03-26 | 1.40 | 1.41 | 1.37 | 1.37 | -2.14% | 1.16 | 20.44% |
| 2026-03-25 | 1.39 | 1.42 | 1.37 | 1.40 | +1.89% | 2.61 | 45.50% |
| 2026-03-24 | 1.36 | 1.38 | 1.34 | 1.37 | +3.00% | 1.79 | 32.05% |