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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.25 | 1.26 | 1.25 | 1.25 | -1.03% | 0.02 | 0.67% |
| 2026-02-12 | 1.25 | 1.26 | 1.25 | 1.26 | +1.20% | 0.03 | 0.97% |
| 2026-02-11 | 1.24 | 1.25 | 1.24 | 1.25 | +1.21% | 0.01 | 0.31% |
| 2026-02-10 | 1.24 | 1.24 | 1.23 | 1.24 | -0.32% | 0.01 | 0.42% |
| 2026-02-09 | 1.23 | 1.24 | 1.23 | 1.24 | +0.98% | 0.02 | 0.56% |
| 2026-02-06 | 1.18 | 1.24 | 1.18 | 1.23 | +1.66% | 0.04 | 1.08% |
| 2026-02-05 | 1.23 | 1.23 | 1.20 | 1.21 | -2.03% | 0.03 | 0.76% |
| 2026-02-04 | 1.22 | 1.24 | 1.21 | 1.23 | +0.65% | 0.03 | 0.77% |
| 2026-02-03 | 1.21 | 1.23 | 1.20 | 1.22 | +2.51% | 0.02 | 0.68% |
| 2026-02-02 | 1.22 | 1.23 | 1.19 | 1.19 | -2.53% | 0.02 | 0.73% |
| 2026-01-30 | 1.25 | 1.25 | 1.20 | 1.23 | -1.76% | 0.05 | 1.57% |
| 2026-01-29 | 1.27 | 1.27 | 1.25 | 1.25 | -1.73% | 0.03 | 0.83% |
| 2026-01-28 | 1.28 | 1.28 | 1.25 | 1.27 | -0.31% | 0.05 | 1.38% |
| 2026-01-27 | 1.29 | 1.29 | 1.25 | 1.27 | -1.39% | 0.07 | 1.88% |
| 2026-01-26 | 1.32 | 1.33 | 1.29 | 1.29 | -1.68% | 0.04 | 1.19% |
| 2026-01-23 | 1.27 | 1.31 | 1.27 | 1.31 | +2.58% | 0.08 | 2.08% |
| 2026-01-22 | 1.30 | 1.31 | 1.28 | 1.28 | -1.08% | 0.05 | 1.37% |
| 2026-01-21 | 1.27 | 1.30 | 1.27 | 1.29 | +1.49% | 0.06 | 1.76% |
| 2026-01-20 | 1.29 | 1.30 | 1.26 | 1.27 | -1.47% | 0.03 | 0.80% |
| 2026-01-19 | 1.29 | 1.31 | 1.29 | 1.29 | +0.15% | 0.02 | 0.68% |