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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.07 | 1.07 | +0.09% | 1.32 | 4.66% |
| 2026-04-20 | 1.07 | 1.08 | 1.06 | 1.07 | +0.09% | 1.82 | 6.06% |
| 2026-04-17 | 1.07 | 1.07 | 1.06 | 1.07 | +0.85% | 2.15 | 6.83% |
| 2026-04-16 | 1.04 | 1.06 | 1.04 | 1.06 | +2.41% | 2.01 | 6.09% |
| 2026-04-15 | 1.04 | 1.05 | 1.03 | 1.04 | -0.48% | 0.08 | 0.23% |
| 2026-04-14 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 0.03 | 0.08% |
| 2026-04-13 | 1.03 | 1.04 | 1.03 | 1.04 | -0.29% | 0.04 | 0.13% |
| 2026-04-10 | 1.03 | 1.05 | 1.03 | 1.04 | +1.66% | 0.10 | 0.32% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.02 | -0.97% | 0.08 | 0.24% |
| 2026-04-08 | 1.00 | 1.03 | 1.00 | 1.03 | +3.81% | 0.14 | 0.44% |
| 2026-04-07 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.07 | 0.22% |
| 2026-04-03 | 1.00 | 1.01 | 1.00 | 1.00 | -0.80% | 0.05 | 0.16% |
| 2026-04-02 | 1.02 | 1.02 | 1.00 | 1.00 | -1.18% | 0.10 | 0.31% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | +1.90% | 0.06 | 0.20% |
| 2026-03-31 | 1.01 | 1.01 | 1.00 | 1.00 | -1.38% | 0.10 | 0.31% |
| 2026-03-30 | 1.00 | 1.01 | 1.00 | 1.01 | +0.30% | 0.06 | 0.20% |
| 2026-03-27 | 1.00 | 1.01 | 0.99 | 1.01 | +1.10% | 0.07 | 0.23% |
| 2026-03-26 | 1.01 | 1.02 | 1.00 | 1.00 | -1.77% | 0.06 | 0.18% |
| 2026-03-25 | 1.01 | 1.02 | 1.01 | 1.02 | +1.40% | 0.21 | 0.66% |
| 2026-03-24 | 0.99 | 1.00 | 0.98 | 1.00 | +1.73% | 0.12 | 0.38% |