博时中证5G产业50ETF sz.159811
3.28
+6.21%
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 | 3.11 | 3.28 | 3.11 | 3.28 | +6.21% | 0.42 | 21.92% |
| 2026-05-21 | 3.24 | 3.26 | 3.08 | 3.09 | -3.80% | 0.23 | 12.54% |
| 2026-05-20 | 3.15 | 3.23 | 3.15 | 3.21 | +0.97% | 0.17 | 8.86% |
| 2026-05-19 | 3.14 | 3.19 | 3.04 | 3.18 | +0.19% | 0.20 | 11.19% |
| 2026-05-18 | 3.11 | 3.21 | 3.10 | 3.17 | +2.25% | 0.17 | 9.21% |
| 2026-05-15 | 3.15 | 3.20 | 3.05 | 3.10 | -1.52% | 0.20 | 11.32% |
| 2026-05-14 | 3.25 | 3.33 | 3.13 | 3.15 | -2.29% | 0.22 | 12.35% |
| 2026-05-13 | 3.06 | 3.23 | 3.05 | 3.23 | +4.54% | 0.23 | 14.06% |
| 2026-05-12 | 3.08 | 3.11 | 3.05 | 3.09 | +0.36% | 0.13 | 8.18% |
| 2026-05-11 | 3.02 | 3.08 | 2.97 | 3.08 | +3.57% | 0.18 | 10.55% |
| 2026-05-08 | 2.92 | 2.98 | 2.90 | 2.97 | +0.61% | 0.15 | 9.61% |
| 2026-05-07 | 2.87 | 2.95 | 2.85 | 2.95 | +3.33% | 0.14 | 8.82% |
| 2026-05-06 | 2.81 | 2.90 | 2.79 | 2.86 | +2.36% | 0.08 | 5.23% |
| 2026-04-30 | 2.81 | 2.83 | 2.75 | 2.79 | -0.36% | 0.10 | 6.68% |
| 2026-04-29 | 2.75 | 2.82 | 2.74 | 2.80 | +0.65% | 0.11 | 7.32% |
| 2026-04-28 | 2.82 | 2.82 | 2.76 | 2.78 | -1.42% | 0.13 | 8.46% |
| 2026-04-27 | 2.81 | 2.86 | 2.79 | 2.82 | +1.55% | 0.14 | 8.80% |
| 2026-04-24 | 2.82 | 2.87 | 2.74 | 2.78 | -3.10% | 0.26 | 18.03% |
| 2026-04-23 | 2.90 | 2.93 | 2.83 | 2.87 | -0.69% | 0.20 | 13.18% |
| 2026-04-22 | 2.77 | 2.89 | 2.73 | 2.89 | +4.52% | 0.20 | 14.17% |