博时成渝经济圈ETF sz.159623
1.04
+1.77%
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 | 1.02 | 1.04 | 1.02 | 1.04 | +1.77% | 0.05 | 0.15% |
| 2026-05-21 | 1.04 | 1.05 | 1.02 | 1.02 | -1.45% | 0.19 | 0.59% |
| 2026-05-20 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.05 | 0.16% |
| 2026-05-19 | 1.03 | 1.03 | 1.02 | 1.03 | +0.29% | 0.12 | 0.37% |
| 2026-05-18 | 1.04 | 1.04 | 1.03 | 1.03 | -1.53% | 0.08 | 0.25% |
| 2026-05-15 | 1.05 | 1.06 | 1.04 | 1.05 | -1.04% | 0.21 | 0.64% |
| 2026-05-14 | 1.07 | 1.08 | 1.06 | 1.06 | -1.31% | 0.25 | 0.77% |
| 2026-05-13 | 1.07 | 1.08 | 1.06 | 1.07 | +0.75% | 0.24 | 0.75% |
| 2026-05-12 | 1.07 | 1.07 | 1.06 | 1.06 | -0.19% | 0.12 | 0.36% |
| 2026-05-11 | 1.07 | 1.07 | 1.05 | 1.07 | +0.28% | 0.35 | 1.06% |
| 2026-05-08 | 1.06 | 1.07 | 1.06 | 1.06 | -0.75% | 0.09 | 0.27% |
| 2026-05-07 | 1.06 | 1.07 | 1.06 | 1.07 | +1.23% | 0.09 | 0.28% |
| 2026-05-06 | 1.06 | 1.06 | 1.05 | 1.06 | +0.28% | 0.09 | 0.27% |
| 2026-04-30 | 1.07 | 1.07 | 1.05 | 1.05 | -0.94% | 0.83 | 2.62% |
| 2026-04-29 | 1.04 | 1.07 | 1.04 | 1.06 | +1.82% | 0.37 | 1.18% |
| 2026-04-28 | 1.06 | 1.06 | 1.04 | 1.05 | -1.23% | 1.38 | 4.59% |
| 2026-04-27 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | 1.75 | 6.09% |
| 2026-04-24 | 1.07 | 1.07 | 1.06 | 1.06 | -1.39% | 2.24 | 8.37% |
| 2026-04-23 | 1.09 | 1.09 | 1.08 | 1.08 | -0.74% | 0.19 | 0.72% |
| 2026-04-22 | 1.07 | 1.09 | 1.07 | 1.09 | +1.21% | 0.41 | 1.49% |