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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.06 | 1.06 | 1.02 | 1.02 | -3.94% | 0.05 | 11.37% |
| 2026-03-20 | 1.07 | 1.08 | 1.06 | 1.06 | -0.19% | 0.01 | 3.00% |
| 2026-03-19 | 1.07 | 1.08 | 1.07 | 1.07 | -1.57% | 0.00 | 0.67% |
| 2026-03-18 | 1.08 | 1.08 | 1.08 | 1.08 | +0.18% | 0.01 | 1.42% |
| 2026-03-17 | 1.09 | 1.10 | 1.08 | 1.08 | -0.46% | 0.00 | 0.18% |
| 2026-03-16 | 1.09 | 1.09 | 1.08 | 1.09 | -0.55% | 0.00 | 0.69% |
| 2026-03-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.27% | 0.01 | 1.05% |
| 2026-03-12 | 1.10 | 1.10 | 1.09 | 1.10 | -0.09% | 0.01 | 2.18% |
| 2026-03-11 | 1.09 | 1.10 | 1.09 | 1.10 | +1.20% | 0.01 | 1.06% |
| 2026-03-10 | 1.07 | 1.09 | 1.07 | 1.08 | +1.21% | 0.01 | 1.54% |
| 2026-03-09 | 1.07 | 1.07 | 1.05 | 1.07 | -0.83% | 0.02 | 3.83% |
| 2026-03-06 | 1.06 | 1.08 | 1.06 | 1.08 | +0.84% | 0.00 | 0.52% |
| 2026-03-05 | 1.08 | 1.08 | 1.07 | 1.07 | +0.37% | 0.00 | 0.16% |
| 2026-03-04 | 1.07 | 1.07 | 1.06 | 1.07 | -0.84% | 0.00 | 0.97% |
| 2026-03-03 | 1.10 | 1.10 | 1.08 | 1.08 | -1.74% | 0.02 | 3.32% |
| 2026-03-02 | 1.08 | 1.10 | 1.08 | 1.09 | -0.99% | 0.01 | 2.77% |
| 2026-02-27 | 1.10 | 1.11 | 1.10 | 1.11 | -1.07% | 0.01 | 2.01% |
| 2026-02-26 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | N/A | N/A |
| 2026-02-25 | 1.13 | 1.13 | 1.12 | 1.12 | -0.09% | 0.02 | 2.89% |
| 2026-02-24 | 1.11 | 1.12 | 1.11 | 1.12 | +1.18% | 0.01 | 1.26% |