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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.38 | 1.33 | 1.33 | -4.44% | 2.29 | 48.34% |
| 2026-03-20 | 1.43 | 1.44 | 1.40 | 1.40 | -3.32% | 1.56 | 31.54% |
| 2026-03-19 | 1.45 | 1.47 | 1.44 | 1.44 | -2.89% | 1.20 | 24.24% |
| 2026-03-18 | 1.48 | 1.49 | 1.46 | 1.49 | +0.81% | 1.04 | 20.75% |
| 2026-03-17 | 1.48 | 1.51 | 1.48 | 1.48 | -0.20% | 1.23 | 23.45% |
| 2026-03-16 | 1.44 | 1.48 | 1.44 | 1.48 | +2.50% | 1.21 | 23.59% |
| 2026-03-13 | 1.44 | 1.46 | 1.43 | 1.44 | -0.07% | 0.73 | 14.35% |
| 2026-03-12 | 1.45 | 1.47 | 1.44 | 1.44 | -1.50% | 0.73 | 14.33% |
| 2026-03-11 | 1.50 | 1.50 | 1.46 | 1.47 | -0.75% | 1.05 | 19.87% |
| 2026-03-10 | 1.47 | 1.48 | 1.45 | 1.48 | +2.71% | 1.08 | 20.51% |
| 2026-03-09 | 1.41 | 1.45 | 1.40 | 1.44 | -0.55% | 1.75 | 35.25% |
| 2026-03-06 | 1.40 | 1.45 | 1.40 | 1.45 | +2.70% | 1.19 | 23.74% |
| 2026-03-05 | 1.44 | 1.44 | 1.40 | 1.41 | -0.28% | 0.92 | 18.46% |
| 2026-03-04 | 1.41 | 1.44 | 1.40 | 1.41 | -1.47% | 1.67 | 33.67% |
| 2026-03-03 | 1.48 | 1.48 | 1.43 | 1.43 | -2.32% | 1.34 | 26.50% |
| 2026-03-02 | 1.49 | 1.50 | 1.46 | 1.47 | -4.06% | 1.03 | 21.04% |
| 2026-02-27 | 1.52 | 1.54 | 1.51 | 1.53 | +0.26% | 0.81 | 15.89% |
| 2026-02-26 | 1.56 | 1.56 | 1.52 | 1.52 | -2.18% | 0.73 | 14.25% |
| 2026-02-25 | 1.57 | 1.58 | 1.55 | 1.56 | -0.13% | 0.71 | 13.57% |
| 2026-02-24 | 1.61 | 1.61 | 1.55 | 1.56 | -4.18% | 1.03 | 20.35% |