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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 107.78 | 107.81 | 107.77 | 107.78 | -0.01% | 9.41 | 20.67% |
| 2026-03-20 | 107.78 | 107.81 | 107.78 | 107.79 | -0.01% | 12.13 | 26.97% |
| 2026-03-19 | 107.77 | 107.79 | 107.76 | 107.79 | +0.02% | 9.49 | 21.10% |
| 2026-03-18 | 107.76 | 107.78 | 107.74 | 107.77 | +0.03% | 3.08 | 6.99% |
| 2026-03-17 | 107.76 | 107.76 | 107.73 | 107.75 | +0.00% | 1.24 | 2.80% |
| 2026-03-16 | 107.72 | 107.75 | 107.71 | 107.74 | +0.01% | 2.03 | 4.69% |
| 2026-03-13 | 107.71 | 107.73 | 107.71 | 107.73 | +0.02% | 0.72 | 1.71% |
| 2026-03-12 | 107.68 | 107.71 | 107.68 | 107.70 | +0.02% | 1.54 | 3.64% |
| 2026-03-11 | 107.69 | 107.70 | 107.67 | 107.68 | +0.01% | 1.16 | 2.75% |
| 2026-03-10 | 107.66 | 107.67 | 107.66 | 107.67 | +0.02% | 1.10 | 2.59% |
| 2026-03-09 | 107.67 | 107.69 | 107.65 | 107.65 | -0.03% | 1.20 | 2.74% |
| 2026-03-06 | 107.68 | 107.71 | 107.67 | 107.69 | +0.01% | 2.06 | 4.73% |
| 2026-03-05 | 107.67 | 107.69 | 107.65 | 107.68 | +0.00% | 1.63 | 3.84% |
| 2026-03-04 | 107.67 | 107.69 | 107.66 | 107.68 | +0.01% | 9.50 | 22.52% |
| 2026-03-03 | 107.64 | 107.67 | 107.64 | 107.67 | +0.02% | 0.83 | 1.97% |
| 2026-03-02 | 107.61 | 107.65 | 107.61 | 107.65 | +0.04% | 1.19 | 2.85% |
| 2026-02-27 | 107.60 | 107.61 | 107.57 | 107.60 | +0.03% | 8.85 | 21.21% |
| 2026-02-26 | 107.58 | 107.59 | 107.56 | 107.57 | -0.01% | 1.29 | 3.09% |
| 2026-02-25 | 107.59 | 107.59 | 107.58 | 107.58 | +0.00% | 1.26 | 3.01% |
| 2026-02-24 | 107.58 | 107.58 | 107.56 | 107.58 | +0.01% | 2.92 | 6.90% |