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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.43 | 1.50 | 1.39 | 1.40 | -4.71% | 0.07 | 7.13% |
| 2026-03-20 | 1.49 | 1.50 | 1.46 | 1.47 | -1.48% | 0.05 | 4.52% |
| 2026-03-19 | 1.50 | 1.54 | 1.48 | 1.49 | -2.75% | 0.06 | 5.23% |
| 2026-03-18 | 1.51 | 1.53 | 1.51 | 1.53 | +0.92% | 0.02 | 2.16% |
| 2026-03-17 | 1.54 | 1.55 | 1.51 | 1.52 | -1.56% | 0.02 | 1.61% |
| 2026-03-16 | 1.55 | 1.55 | 1.52 | 1.54 | -1.22% | 0.05 | 4.70% |
| 2026-03-13 | 1.54 | 1.57 | 1.54 | 1.56 | -0.51% | 0.09 | 7.69% |
| 2026-03-12 | 1.57 | 1.58 | 1.55 | 1.57 | -0.44% | 0.03 | 2.75% |
| 2026-03-11 | 1.57 | 1.58 | 1.56 | 1.57 | 0.00% | 0.04 | 3.08% |
| 2026-03-10 | 1.55 | 1.58 | 1.55 | 1.57 | +1.94% | 0.05 | 4.45% |
| 2026-03-09 | 1.53 | 1.55 | 1.51 | 1.54 | -0.96% | 0.06 | 5.09% |
| 2026-03-06 | 1.53 | 1.57 | 1.53 | 1.56 | +0.39% | 0.05 | 4.01% |
| 2026-03-05 | 1.55 | 1.57 | 1.54 | 1.55 | +0.39% | 0.06 | 5.11% |
| 2026-03-04 | 1.55 | 1.57 | 1.53 | 1.55 | -0.19% | 0.08 | 7.29% |
| 2026-03-03 | 1.61 | 1.61 | 1.55 | 1.55 | -3.79% | 0.14 | 11.68% |
| 2026-03-02 | 1.60 | 1.63 | 1.59 | 1.61 | +0.44% | 0.15 | 11.39% |
| 2026-02-27 | 1.59 | 1.60 | 1.58 | 1.60 | +0.56% | 0.04 | 3.03% |
| 2026-02-26 | 1.59 | 1.60 | 1.58 | 1.59 | +0.44% | 0.04 | 3.17% |
| 2026-02-25 | 1.56 | 1.59 | 1.56 | 1.59 | +1.47% | 0.05 | 3.95% |
| 2026-02-24 | 1.55 | 1.57 | 1.55 | 1.56 | +1.36% | 0.16 | 12.30% |