博时主要消费ETF sz.159672
0.64
-1.38%
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 | 0.65 | 0.65 | 0.64 | 0.64 | -1.38% | 0.04 | 4.91% |
| 2026-05-21 | 0.66 | 0.66 | 0.65 | 0.65 | -0.76% | 0.04 | 5.11% |
| 2026-05-20 | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | 0.02 | 2.66% |
| 2026-05-19 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.02 | 1.86% |
| 2026-05-18 | 0.67 | 0.67 | 0.66 | 0.66 | -1.20% | 0.03 | 3.22% |
| 2026-05-15 | 0.68 | 0.68 | 0.67 | 0.67 | -1.62% | 0.09 | 11.11% |
| 2026-05-14 | 0.67 | 0.69 | 0.67 | 0.68 | +0.15% | 0.03 | 3.92% |
| 2026-05-13 | 0.68 | 0.68 | 0.67 | 0.68 | -0.59% | 0.04 | 5.19% |
| 2026-05-12 | 0.69 | 0.69 | 0.68 | 0.68 | -1.45% | 0.08 | 9.78% |
| 2026-05-11 | 0.69 | 0.69 | 0.69 | 0.69 | +0.14% | 0.07 | 9.56% |
| 2026-05-08 | 0.70 | 0.70 | 0.69 | 0.69 | -0.72% | 0.03 | 4.05% |
| 2026-05-07 | 0.70 | 0.70 | 0.69 | 0.70 | -0.29% | 0.02 | 2.68% |
| 2026-05-06 | 0.70 | 0.70 | 0.69 | 0.70 | -0.85% | 0.03 | 4.03% |
| 2026-04-30 | 0.70 | 0.71 | 0.70 | 0.70 | +0.28% | 0.03 | 4.43% |
| 2026-04-29 | 0.69 | 0.70 | 0.69 | 0.70 | +1.74% | 0.07 | 9.03% |
| 2026-04-28 | 0.69 | 0.69 | 0.69 | 0.69 | +0.15% | 0.01 | 1.85% |
| 2026-04-27 | 0.69 | 0.69 | 0.69 | 0.69 | -0.86% | 0.05 | 6.48% |
| 2026-04-24 | 0.69 | 0.70 | 0.69 | 0.69 | 0.00% | 0.12 | 14.69% |
| 2026-04-23 | 0.70 | 0.70 | 0.69 | 0.69 | -0.29% | 0.03 | 3.79% |
| 2026-04-22 | 0.70 | 0.70 | 0.69 | 0.70 | -0.43% | 0.06 | 8.00% |