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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.35 | 1.37 | 1.33 | 1.37 | +1.86% | 0.15 | 6.24% |
| 2026-04-20 | 1.35 | 1.35 | 1.33 | 1.34 | -0.67% | 0.04 | 1.53% |
| 2026-04-17 | 1.35 | 1.36 | 1.34 | 1.35 | +0.07% | 0.03 | 1.15% |
| 2026-04-16 | 1.32 | 1.36 | 1.32 | 1.35 | +2.82% | 0.05 | 1.98% |
| 2026-04-15 | 1.34 | 1.34 | 1.31 | 1.31 | -1.87% | 0.04 | 1.52% |
| 2026-04-14 | 1.31 | 1.34 | 1.30 | 1.34 | +2.53% | 0.08 | 3.31% |
| 2026-04-13 | 1.28 | 1.31 | 1.28 | 1.30 | +1.64% | 0.06 | 2.38% |
| 2026-04-10 | 1.26 | 1.29 | 1.24 | 1.28 | +3.72% | 0.06 | 2.28% |
| 2026-04-09 | 1.25 | 1.25 | 1.23 | 1.24 | -0.72% | 0.01 | 0.55% |
| 2026-04-08 | 1.21 | 1.25 | 1.21 | 1.25 | +3.92% | 0.03 | 1.43% |
| 2026-04-07 | 1.20 | 1.21 | 1.19 | 1.20 | +0.17% | 0.03 | 1.25% |
| 2026-04-03 | 1.23 | 1.23 | 1.20 | 1.20 | -1.97% | 0.03 | 1.26% |
| 2026-04-02 | 1.24 | 1.25 | 1.21 | 1.22 | -1.53% | 0.04 | 1.52% |
| 2026-04-01 | 1.24 | 1.25 | 1.23 | 1.24 | +0.49% | 0.02 | 0.77% |
| 2026-03-31 | 1.27 | 1.27 | 1.23 | 1.23 | -2.68% | 0.04 | 1.82% |
| 2026-03-30 | 1.27 | 1.28 | 1.25 | 1.27 | -0.24% | 0.04 | 1.49% |
| 2026-03-27 | 1.23 | 1.28 | 1.23 | 1.27 | +3.00% | 0.05 | 2.05% |
| 2026-03-26 | 1.23 | 1.26 | 1.23 | 1.23 | +0.65% | 0.03 | 1.17% |
| 2026-03-25 | 1.21 | 1.23 | 1.21 | 1.23 | +1.74% | 0.01 | 0.47% |
| 2026-03-24 | 1.21 | 1.22 | 1.16 | 1.21 | +0.33% | 0.02 | 0.89% |