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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 0.00 | 0.55% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.06 | +0.66% | 0.03 | 5.71% |
| 2026-04-17 | 1.05 | 1.06 | 1.05 | 1.06 | +0.09% | 0.02 | 4.30% |
| 2026-04-16 | 1.06 | 1.06 | 1.05 | 1.06 | +0.57% | 0.01 | 1.54% |
| 2026-04-15 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.01 | 1.27% |
| 2026-04-14 | 1.04 | 1.05 | 1.04 | 1.05 | +0.87% | 0.00 | 0.42% |
| 2026-04-13 | 1.03 | 1.05 | 1.03 | 1.04 | -0.67% | 0.01 | 1.17% |
| 2026-04-10 | 1.03 | 1.05 | 1.03 | 1.04 | +1.66% | 0.01 | 1.44% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 0.01 | 1.82% |
| 2026-04-08 | 1.02 | 1.03 | 1.02 | 1.03 | +2.17% | 0.02 | 3.93% |
| 2026-04-07 | 1.02 | 1.02 | 1.01 | 1.01 | -0.30% | 0.00 | 0.86% |
| 2026-04-03 | 1.03 | 1.03 | 1.01 | 1.02 | -1.45% | 0.02 | 3.36% |
| 2026-04-02 | 1.04 | 1.04 | 1.03 | 1.03 | -1.06% | 0.01 | 2.57% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.04 | +0.77% | 0.02 | 3.69% |
| 2026-03-31 | 1.03 | 1.04 | 1.03 | 1.03 | +0.98% | 0.02 | 3.62% |
| 2026-03-30 | 1.03 | 1.03 | 1.02 | 1.02 | -1.25% | 0.01 | 2.08% |
| 2026-03-27 | 1.04 | 1.04 | 1.02 | 1.04 | -0.38% | 0.01 | 3.01% |
| 2026-03-26 | 1.05 | 1.05 | 1.04 | 1.04 | -0.48% | 0.02 | 4.00% |
| 2026-03-25 | 1.04 | 1.05 | 1.04 | 1.05 | +1.06% | 0.02 | 3.35% |
| 2026-03-24 | 1.02 | 1.03 | 1.02 | 1.03 | +1.17% | 0.01 | 1.65% |