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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.24 | 1.19 | 1.20 | -1.31% | 0.04 | 1.75% |
| 2026-03-20 | 1.21 | 1.25 | 1.20 | 1.22 | +1.42% | 0.04 | 1.65% |
| 2026-03-19 | 1.22 | 1.23 | 1.20 | 1.20 | -2.83% | 0.05 | 2.27% |
| 2026-03-18 | 1.24 | 1.25 | 1.22 | 1.24 | -1.12% | 0.04 | 1.67% |
| 2026-03-17 | 1.27 | 1.29 | 1.25 | 1.25 | -2.04% | 0.04 | 1.54% |
| 2026-03-16 | 1.27 | 1.28 | 1.26 | 1.27 | -0.08% | 0.03 | 1.12% |
| 2026-03-13 | 1.26 | 1.30 | 1.26 | 1.28 | +0.47% | 0.08 | 3.16% |
| 2026-03-12 | 1.28 | 1.28 | 1.26 | 1.27 | -0.39% | 0.01 | 0.50% |
| 2026-03-11 | 1.25 | 1.28 | 1.25 | 1.27 | +2.33% | 0.06 | 2.40% |
| 2026-03-10 | 1.23 | 1.25 | 1.23 | 1.25 | +1.80% | 0.03 | 1.02% |
| 2026-03-09 | 1.21 | 1.23 | 1.18 | 1.22 | +0.66% | 0.03 | 1.36% |
| 2026-03-06 | 1.22 | 1.23 | 1.21 | 1.22 | +0.08% | 0.02 | 0.68% |
| 2026-03-05 | 1.20 | 1.23 | 1.20 | 1.22 | +0.91% | 0.03 | 1.26% |
| 2026-03-04 | 1.21 | 1.22 | 1.20 | 1.20 | -0.50% | 0.04 | 1.84% |
| 2026-03-03 | 1.25 | 1.26 | 1.21 | 1.21 | -3.43% | 0.03 | 1.31% |
| 2026-03-02 | 1.26 | 1.26 | 1.24 | 1.25 | -1.03% | 0.06 | 2.32% |
| 2026-02-27 | 1.26 | 1.27 | 1.25 | 1.27 | +0.24% | 0.01 | 0.36% |
| 2026-02-26 | 1.29 | 1.29 | 1.26 | 1.26 | -1.86% | 0.15 | 4.98% |
| 2026-02-25 | 1.27 | 1.30 | 1.27 | 1.29 | +1.90% | 1.09 | 30.64% |
| 2026-02-24 | 1.26 | 1.27 | 1.26 | 1.26 | +0.88% | 0.01 | 0.24% |