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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.30 | -1.21% | 0.02 | 1.13% |
| 2026-02-12 | 1.31 | 1.33 | 1.31 | 1.32 | +0.53% | 0.03 | 2.40% |
| 2026-02-11 | 1.32 | 1.33 | 1.31 | 1.31 | -0.53% | 0.01 | 0.99% |
| 2026-02-10 | 1.33 | 1.33 | 1.31 | 1.32 | -0.15% | 0.00 | 0.22% |
| 2026-02-09 | 1.32 | 1.32 | 1.30 | 1.32 | +2.24% | 0.00 | 0.33% |
| 2026-02-06 | 1.28 | 1.31 | 1.28 | 1.29 | +0.31% | 0.01 | 0.51% |
| 2026-02-05 | 1.29 | 1.32 | 1.28 | 1.29 | -1.38% | 0.03 | 2.28% |
| 2026-02-04 | 1.30 | 1.32 | 1.29 | 1.31 | -0.61% | 0.03 | 2.01% |
| 2026-02-03 | 1.27 | 1.32 | 1.27 | 1.32 | +2.89% | 0.00 | 0.24% |
| 2026-02-02 | 1.30 | 1.32 | 1.28 | 1.28 | -3.03% | 0.01 | 1.03% |
| 2026-01-30 | 1.31 | 1.32 | 1.28 | 1.32 | +0.61% | 0.00 | 0.34% |
| 2026-01-29 | 1.34 | 1.34 | 1.31 | 1.31 | -2.02% | 0.03 | 2.36% |
| 2026-01-28 | 1.34 | 1.35 | 1.33 | 1.34 | -0.67% | 0.01 | 0.90% |
| 2026-01-27 | 1.35 | 1.35 | 1.31 | 1.35 | +0.52% | 0.03 | 1.87% |
| 2026-01-26 | 1.42 | 1.42 | 1.33 | 1.34 | -2.62% | 0.03 | 1.75% |
| 2026-01-23 | 1.34 | 1.38 | 1.33 | 1.38 | +2.53% | 0.02 | 1.49% |
| 2026-01-22 | 1.33 | 1.34 | 1.33 | 1.34 | +0.98% | 0.01 | 0.40% |
| 2026-01-21 | 1.31 | 1.33 | 1.30 | 1.33 | +1.30% | 0.02 | 1.19% |
| 2026-01-20 | 1.34 | 1.34 | 1.30 | 1.31 | -1.80% | 0.00 | 0.31% |
| 2026-01-19 | 1.34 | 1.35 | 1.33 | 1.34 | +0.38% | 0.01 | 0.91% |