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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.12 | 1.11 | 1.11 | -0.72% | 0.01 | 1.11% |
| 2026-02-12 | 1.11 | 1.12 | 1.11 | 1.11 | -0.27% | 0.00 | 0.51% |
| 2026-02-11 | 1.13 | 1.13 | 1.12 | 1.12 | -0.53% | 0.01 | 1.20% |
| 2026-02-10 | 1.11 | 1.12 | 1.11 | 1.12 | +0.90% | 0.01 | 1.17% |
| 2026-02-09 | 1.11 | 1.11 | 1.11 | 1.11 | +0.45% | 0.01 | 1.99% |
| 2026-02-06 | 1.10 | 1.11 | 1.10 | 1.11 | 0.00% | 0.01 | 2.88% |
| 2026-02-05 | 1.10 | 1.11 | 1.10 | 1.11 | -0.27% | 0.01 | 1.57% |
| 2026-02-04 | 1.10 | 1.11 | 1.09 | 1.11 | +1.18% | 0.02 | 3.76% |
| 2026-02-03 | 1.10 | 1.10 | 1.08 | 1.10 | +1.20% | 0.01 | 2.64% |
| 2026-02-02 | 1.08 | 1.10 | 1.08 | 1.08 | -0.46% | 0.01 | 2.08% |
| 2026-01-30 | 1.10 | 1.10 | 1.08 | 1.09 | -0.73% | 0.01 | 2.94% |
| 2026-01-29 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.02 | 3.76% |
| 2026-01-28 | 1.10 | 1.11 | 1.09 | 1.09 | -1.18% | 0.02 | 3.46% |
| 2026-01-27 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 0.02 | 3.85% |
| 2026-01-26 | 1.12 | 1.13 | 1.11 | 1.11 | -0.98% | 0.01 | 2.84% |
| 2026-01-23 | 1.13 | 1.13 | 1.12 | 1.12 | -0.79% | 0.01 | 2.69% |
| 2026-01-22 | 1.15 | 1.15 | 1.13 | 1.13 | -0.35% | 0.01 | 2.47% |
| 2026-01-21 | 1.15 | 1.15 | 1.13 | 1.14 | -0.52% | 0.02 | 3.07% |
| 2026-01-20 | 1.14 | 1.14 | 1.14 | 1.14 | +0.53% | 0.03 | 5.44% |
| 2026-01-19 | 1.14 | 1.15 | 1.13 | 1.14 | +1.07% | 0.03 | 5.55% |