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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.02 | 0.98 | 0.98 | -3.81% | 0.41 | 1.32% |
| 2026-03-20 | 1.02 | 1.04 | 1.02 | 1.02 | +0.20% | 0.22 | 0.67% |
| 2026-03-19 | 1.04 | 1.04 | 1.02 | 1.02 | -1.83% | 0.14 | 0.43% |
| 2026-03-18 | 1.03 | 1.04 | 1.02 | 1.04 | +1.26% | 0.10 | 0.33% |
| 2026-03-17 | 1.04 | 1.05 | 1.02 | 1.03 | -1.15% | 0.17 | 0.52% |
| 2026-03-16 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 0.10 | 0.31% |
| 2026-03-13 | 1.04 | 1.05 | 1.03 | 1.04 | -0.29% | 0.65 | 2.04% |
| 2026-03-12 | 1.04 | 1.05 | 1.03 | 1.04 | -0.76% | 0.09 | 0.27% |
| 2026-03-11 | 1.04 | 1.05 | 1.04 | 1.05 | -0.19% | 0.74 | 2.26% |
| 2026-03-10 | 1.04 | 1.05 | 1.04 | 1.05 | +1.16% | 0.18 | 0.55% |
| 2026-03-09 | 1.04 | 1.04 | 1.02 | 1.04 | -1.24% | 0.15 | 0.47% |
| 2026-03-06 | 1.04 | 1.05 | 1.03 | 1.05 | +1.16% | 0.09 | 0.29% |
| 2026-03-05 | 1.05 | 1.05 | 1.04 | 1.04 | +0.58% | 0.10 | 0.31% |
| 2026-03-04 | 1.02 | 1.04 | 1.02 | 1.03 | +0.78% | 1.24 | 3.95% |
| 2026-03-03 | 1.05 | 1.06 | 1.02 | 1.02 | -3.12% | 2.22 | 7.48% |
| 2026-03-02 | 1.04 | 1.06 | 1.04 | 1.06 | +0.19% | 0.72 | 2.36% |
| 2026-02-27 | 1.05 | 1.05 | 1.05 | 1.05 | +0.29% | 0.36 | 1.17% |
| 2026-02-26 | 1.05 | 1.06 | 1.05 | 1.05 | -0.57% | 0.57 | 1.82% |
| 2026-02-25 | 1.05 | 1.06 | 1.05 | 1.06 | +1.34% | 1.83 | 5.53% |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.04 | +0.77% | 0.04 | 0.12% |