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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.62 | 1.63 | 1.61 | 1.63 | -0.91% | 0.60 | 11.36% |
| 2026-02-12 | 1.66 | 1.66 | 1.63 | 1.64 | -1.62% | 0.79 | 14.87% |
| 2026-02-11 | 1.66 | 1.68 | 1.66 | 1.67 | +0.78% | 0.53 | 9.88% |
| 2026-02-10 | 1.68 | 1.68 | 1.65 | 1.66 | -0.72% | 0.71 | 13.11% |
| 2026-02-09 | 1.66 | 1.67 | 1.65 | 1.67 | +2.14% | 0.80 | 14.89% |
| 2026-02-06 | 1.63 | 1.65 | 1.62 | 1.63 | -1.21% | 0.76 | 14.40% |
| 2026-02-05 | 1.62 | 1.66 | 1.62 | 1.65 | -0.54% | 1.58 | 30.91% |
| 2026-02-04 | 1.67 | 1.68 | 1.64 | 1.66 | -2.06% | 1.34 | 26.41% |
| 2026-02-03 | 1.72 | 1.73 | 1.65 | 1.70 | -0.12% | 1.60 | 31.06% |
| 2026-02-02 | 1.74 | 1.75 | 1.70 | 1.70 | -3.57% | 0.99 | 18.67% |
| 2026-01-30 | 1.78 | 1.79 | 1.76 | 1.76 | -2.06% | 0.74 | 13.67% |
| 2026-01-29 | 1.79 | 1.83 | 1.78 | 1.80 | -0.11% | 1.36 | 24.48% |
| 2026-01-28 | 1.78 | 1.80 | 1.77 | 1.80 | +1.69% | 1.12 | 20.49% |
| 2026-01-27 | 1.75 | 1.77 | 1.74 | 1.77 | +1.31% | 0.88 | 16.29% |
| 2026-01-26 | 1.76 | 1.77 | 1.74 | 1.75 | -1.07% | 0.78 | 14.53% |
| 2026-01-23 | 1.77 | 1.78 | 1.76 | 1.77 | +1.09% | 0.73 | 13.37% |
| 2026-01-22 | 1.77 | 1.78 | 1.75 | 1.75 | -0.34% | 0.70 | 12.70% |
| 2026-01-21 | 1.74 | 1.76 | 1.73 | 1.75 | +0.57% | 0.71 | 13.04% |
| 2026-01-20 | 1.75 | 1.77 | 1.74 | 1.75 | -0.63% | 1.04 | 18.99% |
| 2026-01-19 | 1.78 | 1.78 | 1.75 | 1.76 | -2.06% | 0.78 | 14.14% |