博时恒生科技ETF(QDII) sz.159742
0.63
+2.12%
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 | 0.62 | 0.63 | 0.62 | 0.63 | +2.12% | 1.85 | 3.80% |
| 2026-05-21 | 0.64 | 0.64 | 0.61 | 0.61 | -2.54% | 2.34 | 4.78% |
| 2026-05-20 | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 1.85 | 3.78% |
| 2026-05-19 | 0.62 | 0.63 | 0.62 | 0.63 | +0.48% | 2.10 | 4.29% |
| 2026-05-18 | 0.63 | 0.63 | 0.62 | 0.62 | -1.88% | 2.36 | 4.82% |
| 2026-05-15 | 0.65 | 0.65 | 0.63 | 0.64 | -2.75% | 2.05 | 4.08% |
| 2026-05-14 | 0.68 | 0.68 | 0.65 | 0.66 | -0.15% | 3.11 | 6.01% |
| 2026-05-13 | 0.65 | 0.66 | 0.65 | 0.66 | +0.46% | 2.12 | 4.16% |
| 2026-05-12 | 0.66 | 0.66 | 0.65 | 0.65 | -0.91% | 2.25 | 4.38% |
| 2026-05-11 | 0.66 | 0.66 | 0.65 | 0.66 | -0.15% | 2.27 | 4.44% |
| 2026-05-08 | 0.66 | 0.66 | 0.65 | 0.66 | -0.30% | 1.88 | 3.68% |
| 2026-05-07 | 0.66 | 0.66 | 0.66 | 0.66 | +2.79% | 2.72 | 5.28% |
| 2026-05-06 | 0.64 | 0.65 | 0.64 | 0.64 | +1.42% | 2.81 | 5.58% |
| 2026-04-30 | 0.63 | 0.64 | 0.63 | 0.64 | 0.00% | 1.69 | 3.42% |
| 2026-04-29 | 0.63 | 0.64 | 0.63 | 0.64 | +1.11% | 1.55 | 3.13% |
| 2026-04-28 | 0.64 | 0.64 | 0.62 | 0.63 | -2.03% | 1.68 | 3.40% |
| 2026-04-27 | 0.64 | 0.64 | 0.64 | 0.64 | +0.79% | 1.38 | 2.76% |
| 2026-04-24 | 0.63 | 0.64 | 0.62 | 0.64 | +0.79% | 2.05 | 4.18% |
| 2026-04-23 | 0.65 | 0.65 | 0.63 | 0.63 | -2.02% | 1.95 | 3.95% |
| 2026-04-22 | 0.65 | 0.65 | 0.64 | 0.64 | -1.53% | 1.61 | 3.21% |