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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.42 | 1.40 | 1.42 | 0.00% | 0.00 | 0.26% |
| 2026-04-20 | 1.41 | 1.43 | 1.39 | 1.42 | +0.71% | 0.02 | 1.10% |
| 2026-04-17 | 1.35 | 1.41 | 1.35 | 1.41 | +2.70% | 0.01 | 0.96% |
| 2026-04-16 | 1.36 | 1.38 | 1.35 | 1.37 | +1.11% | 0.00 | 0.16% |
| 2026-04-15 | 1.38 | 1.38 | 1.35 | 1.36 | -0.88% | 0.01 | 0.34% |
| 2026-04-14 | 1.37 | 1.38 | 1.36 | 1.37 | +0.81% | 0.01 | 0.40% |
| 2026-04-13 | 1.35 | 1.38 | 1.34 | 1.36 | -0.37% | 0.00 | 0.24% |
| 2026-04-10 | 1.34 | 1.36 | 1.31 | 1.36 | +1.87% | 0.00 | 0.30% |
| 2026-04-09 | 1.31 | 1.36 | 1.31 | 1.34 | +0.68% | 0.01 | 0.50% |
| 2026-04-08 | 1.29 | 1.33 | 1.29 | 1.33 | +4.89% | 0.00 | 0.31% |
| 2026-04-07 | 1.27 | 1.28 | 1.27 | 1.27 | -0.47% | 0.00 | 0.12% |
| 2026-04-03 | 1.28 | 1.28 | 1.27 | 1.27 | -0.16% | 0.00 | 0.07% |
| 2026-04-02 | 1.29 | 1.30 | 1.27 | 1.27 | -1.39% | 0.00 | 0.13% |
| 2026-04-01 | 1.31 | 1.31 | 1.29 | 1.29 | +1.02% | 0.00 | 0.11% |
| 2026-03-31 | 1.28 | 1.31 | 1.28 | 1.28 | -1.39% | 0.01 | 0.49% |
| 2026-03-30 | 1.29 | 1.31 | 1.27 | 1.30 | +0.46% | 0.00 | 0.12% |
| 2026-03-27 | 1.27 | 1.29 | 1.25 | 1.29 | +2.30% | 0.00 | 0.11% |
| 2026-03-26 | 1.28 | 1.29 | 1.25 | 1.26 | -2.02% | 0.00 | 0.09% |
| 2026-03-25 | 1.26 | 1.29 | 1.26 | 1.29 | +2.71% | 0.00 | 0.31% |
| 2026-03-24 | 1.23 | 1.25 | 1.21 | 1.25 | +3.38% | 0.00 | 0.22% |