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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.57 | 1.57 | 1.54 | 1.54 | -1.66% | 0.05 | 3.93% |
| 2026-02-12 | 1.56 | 1.57 | 1.54 | 1.57 | +1.23% | 0.13 | 10.60% |
| 2026-02-11 | 1.54 | 1.56 | 1.53 | 1.55 | +0.32% | 0.04 | 2.96% |
| 2026-02-10 | 1.55 | 1.55 | 1.54 | 1.55 | -0.13% | 0.04 | 2.93% |
| 2026-02-09 | 1.55 | 1.55 | 1.53 | 1.55 | +1.31% | 0.06 | 5.16% |
| 2026-02-06 | 1.49 | 1.54 | 1.49 | 1.53 | +0.39% | 0.18 | 14.98% |
| 2026-02-05 | 1.55 | 1.55 | 1.51 | 1.52 | -1.62% | 0.18 | 16.51% |
| 2026-02-04 | 1.53 | 1.55 | 1.52 | 1.55 | +0.98% | 0.12 | 11.34% |
| 2026-02-03 | 1.51 | 1.54 | 1.51 | 1.53 | +1.59% | 0.08 | 7.91% |
| 2026-02-02 | 1.56 | 1.57 | 1.50 | 1.51 | -4.62% | 0.15 | 14.81% |
| 2026-01-30 | 1.61 | 1.61 | 1.55 | 1.58 | -2.17% | 0.19 | 19.24% |
| 2026-01-29 | 1.63 | 1.64 | 1.61 | 1.62 | -0.74% | 0.07 | 7.09% |
| 2026-01-28 | 1.61 | 1.63 | 1.60 | 1.63 | +1.12% | 0.08 | 7.74% |
| 2026-01-27 | 1.59 | 1.62 | 1.58 | 1.61 | +0.25% | 0.12 | 11.66% |
| 2026-01-26 | 1.63 | 1.66 | 1.59 | 1.61 | -1.29% | 0.20 | 22.50% |
| 2026-01-23 | 1.59 | 1.65 | 1.59 | 1.63 | +2.52% | 0.16 | 19.67% |
| 2026-01-22 | 1.58 | 1.59 | 1.57 | 1.59 | +1.08% | 0.10 | 13.05% |
| 2026-01-21 | 1.54 | 1.57 | 1.53 | 1.57 | +1.88% | 0.07 | 8.80% |
| 2026-01-20 | 1.55 | 1.56 | 1.52 | 1.54 | -0.58% | 0.07 | 9.03% |
| 2026-01-19 | 1.53 | 1.55 | 1.51 | 1.55 | +1.44% | 0.07 | 9.28% |