博时新能源汽车ETF sz.159824
1.38
+1.70%
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 | 1.35 | 1.38 | 1.34 | 1.38 | +1.70% | 0.05 | 3.74% |
| 2026-05-21 | 1.37 | 1.40 | 1.35 | 1.35 | -1.46% | 0.16 | 10.81% |
| 2026-05-20 | 1.35 | 1.39 | 1.34 | 1.37 | +1.40% | 0.87 | 44.04% |
| 2026-05-19 | 1.36 | 1.36 | 1.33 | 1.35 | -0.59% | 0.04 | 2.25% |
| 2026-05-18 | 1.37 | 1.37 | 1.34 | 1.36 | +0.15% | 0.04 | 1.90% |
| 2026-05-15 | 1.36 | 1.39 | 1.35 | 1.36 | -0.29% | 0.56 | 23.02% |
| 2026-05-14 | 1.41 | 1.41 | 1.36 | 1.36 | -3.13% | 0.06 | 2.34% |
| 2026-05-13 | 1.40 | 1.41 | 1.39 | 1.41 | +0.21% | 0.04 | 1.72% |
| 2026-05-12 | 1.43 | 1.43 | 1.39 | 1.40 | -1.82% | 0.05 | 1.95% |
| 2026-05-11 | 1.42 | 1.44 | 1.41 | 1.43 | +0.49% | 0.04 | 1.55% |
| 2026-05-08 | 1.46 | 1.47 | 1.42 | 1.42 | -2.27% | 0.05 | 2.10% |
| 2026-05-07 | 1.47 | 1.47 | 1.44 | 1.46 | -0.75% | 0.08 | 3.10% |
| 2026-05-06 | 1.43 | 1.47 | 1.43 | 1.47 | +3.09% | 0.08 | 3.10% |
| 2026-04-30 | 1.42 | 1.44 | 1.41 | 1.42 | -0.56% | 0.03 | 1.02% |
| 2026-04-29 | 1.35 | 1.45 | 1.35 | 1.43 | +5.61% | 0.10 | 3.93% |
| 2026-04-28 | 1.39 | 1.39 | 1.35 | 1.35 | -2.17% | 0.08 | 3.12% |
| 2026-04-27 | 1.38 | 1.39 | 1.36 | 1.39 | +0.65% | 0.06 | 2.33% |
| 2026-04-24 | 1.34 | 1.38 | 1.33 | 1.38 | +2.84% | 0.08 | 3.01% |
| 2026-04-23 | 1.36 | 1.36 | 1.33 | 1.34 | -2.05% | 0.07 | 2.99% |
| 2026-04-22 | 1.36 | 1.38 | 1.35 | 1.37 | 0.00% | 0.04 | 1.44% |