博时国证龙头家电ETF sz.159730
1.12
+0.27%
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 | 1.11 | 1.12 | 1.11 | 1.12 | +0.27% | 0.05 | 9.98% |
| 2026-05-21 | 1.11 | 1.14 | 1.11 | 1.11 | +0.18% | 0.03 | 7.01% |
| 2026-05-20 | 1.10 | 1.12 | 1.10 | 1.11 | +0.36% | 0.04 | 7.90% |
| 2026-05-19 | 1.12 | 1.12 | 1.11 | 1.11 | -0.72% | 0.04 | 7.32% |
| 2026-05-18 | 1.11 | 1.12 | 1.10 | 1.12 | +0.45% | 0.05 | 11.21% |
| 2026-05-15 | 1.11 | 1.13 | 1.11 | 1.11 | +0.72% | 0.05 | 11.09% |
| 2026-05-14 | 1.12 | 1.12 | 1.10 | 1.10 | -1.16% | 0.05 | 9.29% |
| 2026-05-13 | 1.10 | 1.12 | 1.10 | 1.12 | +0.54% | 0.02 | 4.58% |
| 2026-05-12 | 1.13 | 1.13 | 1.11 | 1.11 | -1.42% | 0.02 | 3.55% |
| 2026-05-11 | 1.11 | 1.13 | 1.11 | 1.13 | +1.17% | 0.03 | 5.59% |
| 2026-05-08 | 1.10 | 1.12 | 1.10 | 1.11 | +0.54% | 0.04 | 7.78% |
| 2026-05-07 | 1.10 | 1.11 | 1.10 | 1.11 | +0.45% | 0.03 | 5.35% |
| 2026-05-06 | 1.09 | 1.10 | 1.09 | 1.10 | +1.10% | 0.01 | 3.01% |
| 2026-04-30 | 1.09 | 1.10 | 1.09 | 1.09 | +0.83% | 0.01 | 2.71% |
| 2026-04-29 | 1.08 | 1.08 | 1.05 | 1.08 | +2.08% | 0.01 | 2.45% |
| 2026-04-28 | 1.07 | 1.07 | 1.06 | 1.06 | -1.21% | 0.01 | 1.22% |
| 2026-04-27 | 1.06 | 1.07 | 1.06 | 1.07 | +1.23% | 0.01 | 1.44% |
| 2026-04-24 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 0.02 | 3.78% |
| 2026-04-23 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.01 | 2.40% |
| 2026-04-22 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 0.00 | 0.69% |