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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.73 | 2.77 | 2.70 | 2.76 | -0.22% | 0.12 | 8.92% |
| 2026-04-20 | 2.73 | 2.80 | 2.73 | 2.77 | +1.28% | 0.10 | 7.65% |
| 2026-04-17 | 2.65 | 2.73 | 2.65 | 2.73 | +3.76% | 0.12 | 9.27% |
| 2026-04-16 | 2.55 | 2.64 | 2.55 | 2.64 | +3.01% | 0.12 | 9.08% |
| 2026-04-15 | 2.62 | 2.64 | 2.54 | 2.56 | -1.77% | 0.12 | 9.27% |
| 2026-04-14 | 2.56 | 2.63 | 2.56 | 2.60 | +2.68% | 0.14 | 10.74% |
| 2026-04-13 | 2.52 | 2.55 | 2.50 | 2.54 | +0.32% | 0.04 | 3.23% |
| 2026-04-10 | 2.47 | 2.55 | 2.47 | 2.53 | +2.43% | 0.11 | 8.27% |
| 2026-04-09 | 2.42 | 2.48 | 2.42 | 2.47 | +0.16% | 0.06 | 5.05% |
| 2026-04-08 | 2.36 | 2.47 | 2.36 | 2.46 | +6.76% | 0.09 | 6.71% |
| 2026-04-07 | 2.30 | 2.33 | 2.29 | 2.31 | +0.48% | 0.03 | 2.74% |
| 2026-04-03 | 2.28 | 2.34 | 2.28 | 2.30 | +1.73% | 0.09 | 7.61% |
| 2026-04-02 | 2.30 | 2.32 | 2.25 | 2.26 | -2.67% | 0.08 | 6.59% |
| 2026-04-01 | 2.31 | 2.32 | 2.28 | 2.32 | +2.97% | 0.09 | 7.34% |
| 2026-03-31 | 2.30 | 2.31 | 2.24 | 2.25 | -1.87% | 0.07 | 5.99% |
| 2026-03-30 | 2.26 | 2.31 | 2.25 | 2.30 | +0.26% | 0.06 | 4.65% |
| 2026-03-27 | 2.31 | 2.32 | 2.24 | 2.29 | -0.74% | 0.07 | 5.97% |
| 2026-03-26 | 2.35 | 2.36 | 2.30 | 2.31 | -2.49% | 0.06 | 4.59% |
| 2026-03-25 | 2.35 | 2.39 | 2.33 | 2.37 | +2.87% | 0.08 | 5.90% |
| 2026-03-24 | 2.28 | 2.30 | 2.23 | 2.30 | +1.72% | 0.07 | 5.61% |