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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.28 | 1.28 | 1.21 | 1.21 | -5.60% | 0.00 | 0.29% |
| 2026-03-20 | 1.31 | 1.33 | 1.29 | 1.29 | -0.62% | 0.01 | 0.90% |
| 2026-03-19 | 1.31 | 1.32 | 1.29 | 1.29 | -3.00% | 0.00 | 0.18% |
| 2026-03-18 | 1.32 | 1.33 | 1.30 | 1.33 | +1.14% | 0.01 | 0.40% |
| 2026-03-17 | 1.35 | 1.36 | 1.31 | 1.32 | -2.44% | 0.00 | 0.27% |
| 2026-03-16 | 1.38 | 1.38 | 1.33 | 1.35 | -2.03% | 0.01 | 0.95% |
| 2026-03-13 | 1.38 | 1.40 | 1.36 | 1.38 | -1.29% | 0.03 | 1.83% |
| 2026-03-12 | 1.41 | 1.42 | 1.38 | 1.40 | -1.62% | 0.02 | 1.60% |
| 2026-03-11 | 1.39 | 1.43 | 1.39 | 1.42 | +1.94% | 0.02 | 1.07% |
| 2026-03-10 | 1.35 | 1.40 | 1.35 | 1.39 | +2.73% | 0.01 | 0.82% |
| 2026-03-09 | 1.34 | 1.36 | 1.32 | 1.36 | -1.09% | 0.01 | 0.70% |
| 2026-03-06 | 1.37 | 1.38 | 1.34 | 1.37 | +0.37% | 0.01 | 0.82% |
| 2026-03-05 | 1.34 | 1.37 | 1.33 | 1.37 | +4.19% | 0.01 | 0.90% |
| 2026-03-04 | 1.32 | 1.35 | 1.30 | 1.31 | -0.83% | 0.02 | 1.41% |
| 2026-03-03 | 1.38 | 1.38 | 1.32 | 1.32 | -4.34% | 0.03 | 2.10% |
| 2026-03-02 | 1.38 | 1.39 | 1.37 | 1.38 | +0.29% | 0.05 | 3.64% |
| 2026-02-27 | 1.35 | 1.38 | 1.35 | 1.38 | +0.80% | 0.01 | 0.35% |
| 2026-02-26 | 1.35 | 1.37 | 1.33 | 1.37 | +1.63% | 0.01 | 0.39% |
| 2026-02-25 | 1.46 | 1.46 | 1.32 | 1.35 | +1.20% | 0.01 | 0.73% |
| 2026-02-24 | 1.31 | 1.34 | 1.31 | 1.33 | +1.92% | 0.00 | 0.28% |