博时湖北新旧动能转换ETF sz.159743
1.58
+1.47%
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 | 1.55 | 1.58 | 1.54 | 1.58 | +1.47% | 0.02 | 1.01% |
| 2026-05-21 | 1.62 | 1.63 | 1.55 | 1.56 | -3.23% | 0.04 | 2.11% |
| 2026-05-20 | 1.60 | 1.62 | 1.58 | 1.61 | +0.25% | 0.05 | 3.08% |
| 2026-05-19 | 1.59 | 1.62 | 1.55 | 1.61 | +0.75% | 0.08 | 4.53% |
| 2026-05-18 | 1.56 | 1.60 | 1.56 | 1.60 | +2.57% | 0.02 | 1.26% |
| 2026-05-15 | 1.60 | 1.60 | 1.53 | 1.56 | -1.52% | 0.02 | 1.04% |
| 2026-05-14 | 1.60 | 1.61 | 1.58 | 1.58 | -1.19% | 0.02 | 0.90% |
| 2026-05-13 | 1.58 | 1.60 | 1.56 | 1.60 | +0.95% | 0.01 | 0.63% |
| 2026-05-12 | 1.58 | 1.58 | 1.56 | 1.58 | +0.51% | 0.02 | 1.45% |
| 2026-05-11 | 1.69 | 1.69 | 1.54 | 1.58 | +2.34% | 0.05 | 2.71% |
| 2026-05-08 | 1.52 | 1.54 | 1.48 | 1.54 | +2.39% | 0.01 | 0.60% |
| 2026-05-07 | 1.46 | 1.51 | 1.46 | 1.50 | +3.08% | 0.01 | 0.74% |
| 2026-05-06 | 1.43 | 1.47 | 1.43 | 1.46 | +2.75% | 0.01 | 0.90% |
| 2026-04-30 | 1.41 | 1.42 | 1.40 | 1.42 | +0.50% | 0.01 | 0.81% |
| 2026-04-29 | 1.40 | 1.42 | 1.38 | 1.41 | +1.00% | 0.00 | 0.12% |
| 2026-04-28 | 1.40 | 1.43 | 1.39 | 1.40 | -1.13% | 0.00 | 0.29% |
| 2026-04-27 | 1.39 | 1.43 | 1.38 | 1.42 | +0.28% | 0.01 | 0.44% |
| 2026-04-24 | 1.43 | 1.43 | 1.40 | 1.41 | -1.54% | 0.01 | 0.35% |
| 2026-04-23 | 1.46 | 1.47 | 1.42 | 1.43 | -1.71% | 0.01 | 0.86% |
| 2026-04-22 | 1.42 | 1.46 | 1.42 | 1.46 | +2.75% | 0.01 | 0.62% |