博时中债0-3年国开行ETF sz.159650
108.19
+0.00%
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 | 108.19 | 108.19 | 108.18 | 108.19 | +0.00% | 9.62 | 18.58% |
| 2026-05-21 | 108.19 | 108.19 | 108.17 | 108.19 | -0.00% | 0.91 | 1.75% |
| 2026-05-20 | 108.17 | 108.20 | 108.16 | 108.19 | +0.02% | 0.65 | 1.26% |
| 2026-05-19 | 108.17 | 108.17 | 108.15 | 108.17 | +0.01% | 13.74 | 26.61% |
| 2026-05-18 | 108.15 | 108.16 | 108.13 | 108.15 | +0.01% | 1.15 | 2.22% |
| 2026-05-15 | 108.14 | 108.15 | 108.13 | 108.14 | +0.02% | 1.19 | 2.32% |
| 2026-05-14 | 108.12 | 108.12 | 108.11 | 108.11 | -0.00% | 0.87 | 1.69% |
| 2026-05-13 | 108.11 | 108.12 | 108.11 | 108.12 | +0.01% | 1.26 | 2.43% |
| 2026-05-12 | 108.10 | 108.11 | 108.09 | 108.11 | +0.02% | 1.97 | 3.75% |
| 2026-05-11 | 108.07 | 108.09 | 108.07 | 108.09 | +0.02% | 1.73 | 3.25% |
| 2026-05-08 | 108.07 | 108.08 | 108.06 | 108.07 | +0.02% | 2.01 | 3.79% |
| 2026-05-07 | 108.05 | 108.05 | 108.03 | 108.04 | +0.01% | 1.35 | 2.54% |
| 2026-05-06 | 108.07 | 108.07 | 108.01 | 108.03 | -0.04% | 2.04 | 3.81% |
| 2026-04-30 | 108.06 | 108.08 | 108.06 | 108.07 | +0.03% | 3.74 | 7.07% |
| 2026-04-29 | 108.03 | 108.05 | 108.03 | 108.04 | +0.02% | 2.25 | 4.26% |
| 2026-04-28 | 108.03 | 108.04 | 108.02 | 108.03 | +0.00% | 0.49 | 0.92% |
| 2026-04-27 | 108.04 | 108.05 | 108.02 | 108.02 | -0.02% | 0.68 | 1.30% |
| 2026-04-24 | 108.04 | 108.05 | 108.03 | 108.04 | +0.01% | 0.93 | 1.77% |
| 2026-04-23 | 108.00 | 108.07 | 108.00 | 108.03 | +0.03% | 14.18 | 27.24% |
| 2026-04-22 | 107.99 | 108.00 | 107.99 | 108.00 | +0.02% | 0.68 | 1.31% |