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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.66 | 0.66 | 0.65 | 0.65 | -0.46% | 1.12 | 2.19% |
| 2026-04-20 | 0.65 | 0.66 | 0.65 | 0.66 | +1.08% | 1.66 | 3.24% |
| 2026-04-17 | 0.65 | 0.66 | 0.65 | 0.65 | -0.91% | 1.47 | 2.89% |
| 2026-04-16 | 0.64 | 0.66 | 0.64 | 0.66 | +3.31% | 2.24 | 4.41% |
| 2026-04-15 | 0.64 | 0.64 | 0.63 | 0.64 | +1.11% | 2.39 | 4.79% |
| 2026-04-14 | 0.63 | 0.64 | 0.62 | 0.63 | +0.48% | 1.83 | 3.73% |
| 2026-04-13 | 0.62 | 0.63 | 0.62 | 0.62 | -0.79% | 1.52 | 3.11% |
| 2026-04-10 | 0.63 | 0.64 | 0.63 | 0.63 | +0.16% | 2.42 | 4.89% |
| 2026-04-09 | 0.63 | 0.63 | 0.63 | 0.63 | -1.41% | 1.54 | 3.14% |
| 2026-04-08 | 0.62 | 0.64 | 0.62 | 0.64 | +4.93% | 3.47 | 7.04% |
| 2026-04-07 | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 0.51 | 1.06% |
| 2026-04-03 | 0.61 | 0.61 | 0.60 | 0.61 | -0.16% | 0.62 | 1.31% |
| 2026-04-02 | 0.62 | 0.62 | 0.60 | 0.61 | -2.25% | 2.40 | 5.04% |
| 2026-04-01 | 0.62 | 0.62 | 0.61 | 0.62 | +2.14% | 2.93 | 6.06% |
| 2026-03-31 | 0.61 | 0.62 | 0.61 | 0.61 | -0.98% | 2.66 | 5.57% |
| 2026-03-30 | 0.61 | 0.62 | 0.61 | 0.61 | -2.23% | 3.46 | 7.23% |
| 2026-03-27 | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 2.64 | 5.40% |
| 2026-03-26 | 0.64 | 0.64 | 0.62 | 0.63 | -2.19% | 1.88 | 3.83% |
| 2026-03-25 | 0.64 | 0.65 | 0.63 | 0.64 | +1.91% | 4.02 | 8.09% |
| 2026-03-24 | 0.62 | 0.63 | 0.61 | 0.63 | +2.28% | 2.46 | 5.09% |