博时创业板ETF sz.159908
3.67
+2.49%
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 | 3.59 | 3.68 | 3.59 | 3.67 | +2.49% | 0.44 | 4.11% |
| 2026-05-21 | 3.68 | 3.74 | 3.57 | 3.58 | -2.13% | 0.55 | 5.02% |
| 2026-05-20 | 3.62 | 3.68 | 3.39 | 3.65 | +0.36% | 0.40 | 3.72% |
| 2026-05-19 | 3.63 | 3.65 | 3.55 | 3.64 | -0.11% | 0.48 | 4.62% |
| 2026-05-18 | 3.64 | 3.69 | 3.62 | 3.65 | -0.33% | 0.43 | 4.05% |
| 2026-05-15 | 3.68 | 3.73 | 3.60 | 3.66 | -0.81% | 0.84 | 7.83% |
| 2026-05-14 | 3.79 | 3.81 | 3.67 | 3.69 | -1.81% | 0.71 | 6.41% |
| 2026-05-13 | 3.64 | 3.76 | 3.62 | 3.76 | +2.57% | 0.41 | 3.80% |
| 2026-05-12 | 3.67 | 3.68 | 3.63 | 3.66 | +0.11% | 0.63 | 5.73% |
| 2026-05-11 | 3.56 | 3.67 | 3.54 | 3.66 | +3.42% | 0.46 | 4.22% |
| 2026-05-08 | 3.54 | 3.58 | 3.52 | 3.54 | -0.90% | 0.30 | 2.76% |
| 2026-05-07 | 3.53 | 3.57 | 3.50 | 3.57 | +1.36% | 0.45 | 4.15% |
| 2026-05-06 | 3.48 | 3.55 | 3.47 | 3.52 | +2.71% | 0.67 | 6.09% |
| 2026-04-30 | 3.43 | 3.46 | 3.41 | 3.43 | -0.06% | 0.23 | 2.11% |
| 2026-04-29 | 3.32 | 3.44 | 3.32 | 3.43 | +2.54% | 0.18 | 1.65% |
| 2026-04-28 | 3.37 | 3.43 | 3.33 | 3.35 | -1.62% | 0.15 | 1.45% |
| 2026-04-27 | 3.41 | 3.43 | 3.39 | 3.40 | -0.41% | 0.32 | 2.95% |
| 2026-04-24 | 3.43 | 3.44 | 3.37 | 3.41 | -1.56% | 0.36 | 3.27% |
| 2026-04-23 | 3.51 | 3.52 | 3.42 | 3.47 | -0.74% | 0.38 | 3.40% |
| 2026-04-22 | 3.41 | 3.50 | 3.40 | 3.49 | +1.98% | 0.41 | 3.60% |