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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 107.97 | 107.98 | 107.97 | 107.98 | +0.01% | 0.58 | 1.12% |
| 2026-04-20 | 107.96 | 107.98 | 107.96 | 107.97 | +0.01% | 1.38 | 2.66% |
| 2026-04-17 | 107.93 | 107.96 | 107.93 | 107.96 | +0.03% | 0.51 | 0.98% |
| 2026-04-16 | 107.92 | 108.72 | 107.92 | 107.92 | -0.01% | 2.62 | 5.17% |
| 2026-04-15 | 107.90 | 107.94 | 107.88 | 107.94 | +0.03% | 1.29 | 2.55% |
| 2026-04-14 | 107.88 | 107.90 | 107.88 | 107.90 | -0.00% | 1.85 | 3.64% |
| 2026-04-13 | 107.89 | 107.91 | 107.89 | 107.90 | +0.02% | 0.60 | 1.19% |
| 2026-04-10 | 107.88 | 107.88 | 107.87 | 107.88 | +0.00% | 1.73 | 3.41% |
| 2026-04-09 | 107.88 | 107.89 | 107.86 | 107.88 | +0.01% | 1.28 | 2.53% |
| 2026-04-08 | 107.89 | 107.89 | 107.87 | 107.87 | -0.03% | 1.25 | 2.44% |
| 2026-04-07 | 107.91 | 107.91 | 107.89 | 107.90 | +0.00% | 2.31 | 4.50% |
| 2026-04-03 | 107.87 | 107.90 | 107.87 | 107.90 | +0.03% | 1.77 | 3.47% |
| 2026-04-02 | 107.84 | 107.86 | 107.84 | 107.86 | +0.02% | 1.40 | 2.73% |
| 2026-04-01 | 107.88 | 107.88 | 107.84 | 107.84 | -0.04% | 1.90 | 3.61% |
| 2026-03-31 | 107.88 | 107.90 | 107.86 | 107.89 | +0.03% | 2.08 | 3.99% |
| 2026-03-30 | 107.82 | 107.86 | 107.81 | 107.86 | +0.04% | 2.20 | 4.23% |
| 2026-03-27 | 107.81 | 107.82 | 107.81 | 107.82 | +0.01% | 8.06 | 15.54% |
| 2026-03-26 | 107.79 | 107.82 | 107.77 | 107.80 | +0.01% | 6.34 | 13.19% |
| 2026-03-25 | 107.79 | 107.82 | 107.78 | 107.79 | +0.00% | 0.77 | 1.61% |
| 2026-03-24 | 107.76 | 107.80 | 107.76 | 107.79 | +0.01% | 0.45 | 0.95% |