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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.59 | 1.59 | 1.57 | 1.59 | 0.00% | 0.04 | 3.31% |
| 2026-04-20 | 1.59 | 1.60 | 1.58 | 1.59 | +0.89% | 0.03 | 2.65% |
| 2026-04-17 | 1.57 | 1.59 | 1.57 | 1.58 | +0.32% | 0.04 | 3.74% |
| 2026-04-16 | 1.54 | 1.58 | 1.54 | 1.57 | +2.21% | 0.06 | 5.00% |
| 2026-04-15 | 1.55 | 1.56 | 1.54 | 1.54 | -0.65% | 0.04 | 3.73% |
| 2026-04-14 | 1.53 | 1.55 | 1.53 | 1.55 | +1.64% | 0.04 | 3.32% |
| 2026-04-13 | 1.52 | 1.53 | 1.52 | 1.52 | +0.07% | 0.03 | 3.14% |
| 2026-04-10 | 1.51 | 1.54 | 1.51 | 1.52 | +0.93% | 0.02 | 2.12% |
| 2026-04-09 | 1.50 | 1.52 | 1.48 | 1.51 | +0.07% | 0.05 | 4.81% |
| 2026-04-08 | 1.47 | 1.51 | 1.46 | 1.51 | +4.79% | 0.04 | 3.80% |
| 2026-04-07 | 1.45 | 1.45 | 1.44 | 1.44 | +0.28% | 0.02 | 1.94% |
| 2026-04-03 | 1.45 | 1.47 | 1.43 | 1.44 | -0.69% | 0.02 | 2.35% |
| 2026-04-02 | 1.47 | 1.47 | 1.44 | 1.45 | -1.83% | 0.02 | 1.57% |
| 2026-04-01 | 1.47 | 1.49 | 1.44 | 1.47 | +0.61% | 0.04 | 3.29% |
| 2026-03-31 | 1.51 | 1.51 | 1.44 | 1.46 | -0.07% | 0.04 | 3.49% |
| 2026-03-30 | 1.46 | 1.47 | 1.44 | 1.47 | +0.07% | 0.02 | 1.71% |
| 2026-03-27 | 1.43 | 1.47 | 1.43 | 1.46 | +0.76% | 0.03 | 2.58% |
| 2026-03-26 | 1.47 | 1.47 | 1.43 | 1.45 | -1.16% | 0.03 | 2.89% |
| 2026-03-25 | 1.46 | 1.48 | 1.44 | 1.47 | +2.01% | 0.02 | 1.91% |
| 2026-03-24 | 1.43 | 1.44 | 1.40 | 1.44 | +3.15% | 0.06 | 5.58% |