sz.159672 - 博时主要消费ETF

0.64 -1.38%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.73	0.74	0.73	0.73	-0.27%	0.05	5.46%
2026-02-12	0.74	0.74	0.73	0.73	-1.34%	0.03	3.58%
2026-02-11	0.75	0.75	0.74	0.74	+0.13%	0.03	3.13%
2026-02-10	0.76	0.76	0.74	0.74	-1.06%	0.03	3.23%
2026-02-09	0.75	0.75	0.75	0.75	+0.13%	0.05	5.68%
2026-02-06	0.76	0.76	0.75	0.75	-1.05%	0.07	7.20%
2026-02-05	0.75	0.76	0.75	0.76	+0.80%	0.07	7.21%
2026-02-04	0.74	0.76	0.74	0.75	+1.76%	0.06	5.81%
2026-02-03	0.73	0.74	0.73	0.74	+1.09%	0.16	17.80%
2026-02-02	0.73	0.75	0.73	0.73	-0.27%	0.08	8.35%
2026-01-30	0.75	0.75	0.73	0.73	-2.78%	0.08	8.56%
2026-01-29	0.71	0.76	0.71	0.76	+5.74%	0.18	18.31%
2026-01-28	0.72	0.72	0.71	0.71	-0.14%	0.04	4.39%
2026-01-27	0.73	0.73	0.71	0.71	-1.65%	0.08	8.36%
2026-01-26	0.73	0.73	0.72	0.73	-0.27%	0.06	6.72%
2026-01-23	0.73	0.73	0.73	0.73	0.00%	0.04	4.11%
2026-01-22	0.73	0.73	0.73	0.73	-0.55%	0.04	4.69%
2026-01-21	0.74	0.74	0.73	0.73	-0.95%	0.05	6.13%
2026-01-20	0.74	0.74	0.74	0.74	+0.27%	0.05	5.60%
2026-01-19	0.74	0.74	0.73	0.74	+0.14%	0.03	3.11%