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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.01 | 1.08% |
| 2026-04-20 | 0.70 | 0.70 | 0.70 | 0.70 | +0.43% | 0.02 | 2.99% |
| 2026-04-17 | 0.71 | 0.71 | 0.70 | 0.70 | -1.55% | 0.08 | 10.68% |
| 2026-04-16 | 0.71 | 0.71 | 0.70 | 0.71 | 0.00% | 0.03 | 4.25% |
| 2026-04-15 | 0.71 | 0.71 | 0.70 | 0.71 | +0.28% | 0.02 | 2.76% |
| 2026-04-14 | 0.70 | 0.71 | 0.70 | 0.71 | +0.71% | 0.03 | 3.46% |
| 2026-04-13 | 0.69 | 0.71 | 0.69 | 0.70 | +0.14% | 0.03 | 3.33% |
| 2026-04-10 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | 0.03 | 3.70% |
| 2026-04-09 | 0.71 | 0.71 | 0.70 | 0.70 | -1.13% | 0.01 | 1.45% |
| 2026-04-08 | 0.70 | 0.71 | 0.70 | 0.71 | +1.14% | 0.02 | 2.54% |
| 2026-04-07 | 0.70 | 0.71 | 0.70 | 0.70 | -0.14% | 0.07 | 8.60% |
| 2026-04-03 | 0.71 | 0.71 | 0.70 | 0.70 | -1.26% | 0.04 | 5.69% |
| 2026-04-02 | 0.71 | 0.72 | 0.70 | 0.71 | +0.56% | 0.03 | 3.89% |
| 2026-04-01 | 0.70 | 0.71 | 0.70 | 0.71 | +1.00% | 0.05 | 6.50% |
| 2026-03-31 | 0.71 | 0.72 | 0.70 | 0.70 | -1.13% | 0.12 | 15.25% |
| 2026-03-30 | 0.71 | 0.71 | 0.70 | 0.71 | -0.14% | 0.05 | 6.15% |
| 2026-03-27 | 0.70 | 0.71 | 0.69 | 0.71 | +2.01% | 0.03 | 3.98% |
| 2026-03-26 | 0.71 | 0.71 | 0.70 | 0.70 | -1.00% | 0.02 | 2.85% |
| 2026-03-25 | 0.70 | 0.70 | 0.69 | 0.70 | +0.72% | 0.01 | 1.85% |
| 2026-03-24 | 0.70 | 0.70 | 0.69 | 0.70 | +0.14% | 0.04 | 4.78% |