博时中证500增强策略ETF sz.159678
1.64
+2.19%
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 | 1.60 | 1.64 | 1.60 | 1.64 | +2.19% | 0.07 | 5.44% |
| 2026-05-21 | 1.65 | 1.67 | 1.60 | 1.60 | -2.91% | 0.07 | 5.78% |
| 2026-05-20 | 1.62 | 1.65 | 1.61 | 1.65 | +0.98% | 0.05 | 4.47% |
| 2026-05-19 | 1.62 | 1.63 | 1.60 | 1.63 | +0.49% | 0.04 | 3.49% |
| 2026-05-18 | 1.62 | 1.64 | 1.61 | 1.62 | 0.00% | 0.07 | 5.49% |
| 2026-05-15 | 1.65 | 1.67 | 1.62 | 1.62 | -2.05% | 0.07 | 5.92% |
| 2026-05-14 | 1.71 | 1.72 | 1.66 | 1.66 | -3.21% | 0.15 | 12.11% |
| 2026-05-13 | 1.68 | 1.72 | 1.67 | 1.71 | +1.42% | 0.04 | 3.12% |
| 2026-05-12 | 1.69 | 1.69 | 1.68 | 1.69 | +0.06% | 0.12 | 9.94% |
| 2026-05-11 | 1.67 | 1.69 | 1.64 | 1.69 | +1.93% | 0.09 | 7.59% |
| 2026-05-08 | 1.65 | 1.66 | 1.64 | 1.66 | -0.36% | 0.10 | 7.99% |
| 2026-05-07 | 1.65 | 1.67 | 1.65 | 1.66 | +0.60% | 0.04 | 3.50% |
| 2026-05-06 | 1.63 | 1.66 | 1.61 | 1.65 | +2.80% | 0.04 | 3.44% |
| 2026-04-30 | 1.63 | 1.63 | 1.60 | 1.61 | -0.25% | 0.04 | 3.21% |
| 2026-04-29 | 1.58 | 1.62 | 1.58 | 1.61 | +1.45% | 0.05 | 4.19% |
| 2026-04-28 | 1.58 | 1.61 | 1.58 | 1.59 | -1.06% | 0.03 | 2.74% |
| 2026-04-27 | 1.60 | 1.61 | 1.59 | 1.61 | +0.69% | 0.02 | 2.06% |
| 2026-04-24 | 1.57 | 1.60 | 1.57 | 1.59 | -0.13% | 0.04 | 3.85% |
| 2026-04-23 | 1.61 | 1.62 | 1.58 | 1.60 | -1.11% | 0.05 | 4.07% |
| 2026-04-22 | 1.59 | 1.61 | 1.57 | 1.61 | +1.38% | 0.04 | 3.48% |