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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 107.60 | 107.61 | 107.56 | 107.57 | +0.00% | 5.36 | 14.11% |
| 2026-02-12 | 107.56 | 107.58 | 107.55 | 107.57 | +0.01% | 1.44 | 3.80% |
| 2026-02-11 | 107.54 | 107.56 | 107.54 | 107.56 | +0.02% | 1.48 | 3.93% |
| 2026-02-10 | 107.55 | 107.56 | 107.54 | 107.54 | -0.00% | 0.63 | 1.67% |
| 2026-02-09 | 107.54 | 107.54 | 107.53 | 107.54 | +0.00% | 0.56 | 1.48% |
| 2026-02-06 | 107.54 | 107.55 | 107.51 | 107.54 | -0.00% | 6.10 | 16.28% |
| 2026-02-05 | 107.50 | 107.54 | 107.50 | 107.54 | +0.04% | 0.97 | 2.66% |
| 2026-02-04 | 107.51 | 107.52 | 107.49 | 107.50 | -0.00% | 0.83 | 2.31% |
| 2026-02-03 | 107.48 | 107.51 | 107.46 | 107.51 | +0.03% | 1.23 | 3.42% |
| 2026-02-02 | 107.47 | 107.49 | 107.46 | 107.47 | -0.00% | 3.30 | 9.19% |
| 2026-01-30 | 107.49 | 107.49 | 107.47 | 107.47 | -0.00% | 0.86 | 2.39% |
| 2026-01-29 | 107.46 | 107.49 | 107.46 | 107.48 | +0.02% | 1.43 | 3.96% |
| 2026-01-28 | 107.44 | 107.47 | 107.44 | 107.46 | +0.02% | 1.03 | 2.83% |
| 2026-01-27 | 107.44 | 107.45 | 107.44 | 107.44 | +0.00% | 16.84 | 45.91% |
| 2026-01-26 | 107.45 | 107.47 | 107.43 | 107.44 | -0.01% | 1.56 | 4.18% |
| 2026-01-23 | 107.44 | 107.45 | 107.43 | 107.44 | +0.00% | 0.58 | 1.57% |
| 2026-01-22 | 107.43 | 107.45 | 107.42 | 107.44 | +0.01% | 0.17 | 0.46% |
| 2026-01-21 | 107.44 | 107.46 | 107.42 | 107.43 | -0.00% | 12.48 | 33.63% |
| 2026-01-20 | 107.40 | 107.45 | 107.40 | 107.44 | +0.03% | 0.66 | 1.79% |
| 2026-01-19 | 107.41 | 107.44 | 107.40 | 107.41 | -0.01% | 12.33 | 33.37% |