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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.70 | 0.71 | 0.70 | 0.71 | -0.56% | 2.54 | 5.21% |
| 2026-02-12 | 0.72 | 0.72 | 0.71 | 0.71 | -1.66% | 2.07 | 4.26% |
| 2026-02-11 | 0.72 | 0.73 | 0.72 | 0.72 | +0.84% | 1.59 | 3.23% |
| 2026-02-10 | 0.72 | 0.73 | 0.72 | 0.72 | 0.00% | 1.73 | 3.52% |
| 2026-02-09 | 0.72 | 0.72 | 0.71 | 0.72 | +1.41% | 2.49 | 5.15% |
| 2026-02-06 | 0.70 | 0.71 | 0.70 | 0.71 | -0.56% | 2.34 | 4.96% |
| 2026-02-05 | 0.71 | 0.71 | 0.70 | 0.71 | -0.70% | 3.10 | 6.70% |
| 2026-02-04 | 0.72 | 0.72 | 0.71 | 0.72 | -1.24% | 2.85 | 6.19% |
| 2026-02-03 | 0.74 | 0.74 | 0.71 | 0.73 | -0.14% | 4.25 | 9.27% |
| 2026-02-02 | 0.75 | 0.75 | 0.72 | 0.73 | -4.09% | 3.22 | 6.92% |
| 2026-01-30 | 0.77 | 0.77 | 0.76 | 0.76 | -1.56% | 1.65 | 3.42% |
| 2026-01-29 | 0.78 | 0.78 | 0.77 | 0.77 | -1.16% | 2.15 | 4.40% |
| 2026-01-28 | 0.77 | 0.78 | 0.76 | 0.78 | +1.96% | 3.10 | 6.35% |
| 2026-01-27 | 0.76 | 0.77 | 0.75 | 0.76 | +0.79% | 1.85 | 3.84% |
| 2026-01-26 | 0.77 | 0.77 | 0.76 | 0.76 | -1.43% | 1.74 | 3.62% |
| 2026-01-23 | 0.77 | 0.77 | 0.76 | 0.77 | +0.79% | 1.80 | 3.69% |
| 2026-01-22 | 0.77 | 0.77 | 0.76 | 0.76 | +0.26% | 1.68 | 3.47% |
| 2026-01-21 | 0.75 | 0.76 | 0.75 | 0.76 | +0.66% | 2.36 | 4.94% |
| 2026-01-20 | 0.76 | 0.77 | 0.75 | 0.76 | -1.18% | 1.99 | 4.16% |
| 2026-01-19 | 0.77 | 0.77 | 0.76 | 0.77 | -0.91% | 1.69 | 3.50% |