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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.32 | 2.33 | 2.25 | 2.26 | -4.48% | 0.16 | 12.43% |
| 2026-03-20 | 2.41 | 2.45 | 2.37 | 2.37 | -0.46% | 0.10 | 7.80% |
| 2026-03-19 | 2.36 | 2.42 | 2.36 | 2.38 | -1.29% | 0.10 | 7.11% |
| 2026-03-18 | 2.32 | 2.41 | 2.32 | 2.41 | +4.33% | 0.21 | 15.19% |
| 2026-03-17 | 2.40 | 2.43 | 2.31 | 2.31 | -3.59% | 0.12 | 8.81% |
| 2026-03-16 | 2.35 | 2.40 | 2.33 | 2.40 | +1.18% | 0.21 | 14.65% |
| 2026-03-13 | 2.36 | 2.40 | 2.35 | 2.37 | -0.50% | 0.05 | 3.55% |
| 2026-03-12 | 2.40 | 2.45 | 2.35 | 2.38 | -1.65% | 0.07 | 4.52% |
| 2026-03-11 | 2.41 | 2.46 | 2.41 | 2.42 | +0.21% | 0.07 | 4.90% |
| 2026-03-10 | 2.37 | 2.42 | 2.35 | 2.42 | +3.74% | 0.07 | 4.86% |
| 2026-03-09 | 2.35 | 2.35 | 2.24 | 2.33 | -2.27% | 0.10 | 6.72% |
| 2026-03-06 | 2.40 | 2.41 | 2.35 | 2.38 | -1.04% | 0.06 | 3.93% |
| 2026-03-05 | 2.40 | 2.46 | 2.38 | 2.41 | +2.38% | 0.13 | 8.05% |
| 2026-03-04 | 2.33 | 2.40 | 2.32 | 2.35 | -0.76% | 0.07 | 4.92% |
| 2026-03-03 | 2.46 | 2.48 | 2.36 | 2.37 | -3.42% | 0.14 | 9.11% |
| 2026-03-02 | 2.40 | 2.47 | 2.40 | 2.45 | +0.12% | 0.18 | 11.14% |
| 2026-02-27 | 2.42 | 2.45 | 2.40 | 2.45 | -1.49% | 0.23 | 15.17% |
| 2026-02-26 | 2.42 | 2.50 | 2.40 | 2.49 | +3.41% | 0.27 | 18.58% |
| 2026-02-25 | 2.38 | 2.41 | 2.36 | 2.40 | +1.05% | 0.10 | 6.99% |
| 2026-02-24 | 2.32 | 2.41 | 2.32 | 2.38 | +3.66% | 0.13 | 8.89% |