sz.159811 - 博时中证5G产业50ETF

3.28 +6.21%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	2.30	2.33	2.29	2.30	-1.08%	0.06	4.15%
2026-02-12	2.29	2.33	2.29	2.32	+1.49%	0.12	8.52%
2026-02-11	2.31	2.34	2.28	2.29	-1.59%	0.05	3.31%
2026-02-10	2.33	2.35	2.31	2.32	+0.13%	0.04	2.53%
2026-02-09	2.28	2.33	2.25	2.32	+4.08%	0.06	4.20%
2026-02-06	2.21	2.27	2.19	2.23	-0.18%	0.04	2.64%
2026-02-05	2.26	2.26	2.22	2.23	-2.02%	0.04	3.14%
2026-02-04	2.32	2.32	2.24	2.28	-2.48%	0.06	4.21%
2026-02-03	2.35	2.36	2.27	2.34	+1.87%	0.07	4.86%
2026-02-02	2.37	2.40	2.29	2.29	-3.57%	0.12	8.11%
2026-01-30	2.29	2.39	2.28	2.38	+2.59%	0.22	15.67%
2026-01-29	2.37	2.39	2.32	2.32	-2.52%	0.19	14.22%
2026-01-28	2.38	2.41	2.36	2.38	+0.80%	0.06	4.19%
2026-01-27	2.32	2.38	2.30	2.36	+1.64%	0.20	13.36%
2026-01-26	2.34	2.35	2.31	2.32	-0.73%	0.07	4.53%
2026-01-23	2.37	2.38	2.33	2.34	-1.35%	0.24	18.26%
2026-01-22	2.37	2.37	2.33	2.37	+2.02%	0.07	5.36%
2026-01-21	2.29	2.34	2.28	2.33	+1.53%	0.08	5.63%
2026-01-20	2.34	2.35	2.27	2.29	-2.26%	0.08	5.85%
2026-01-19	2.37	2.38	2.34	2.34	-1.26%	0.05	4.14%