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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.40 | 3.43 | 3.36 | 3.43 | +0.50% | 0.35 | 3.14% |
| 2026-04-20 | 3.40 | 3.43 | 3.37 | 3.41 | -0.12% | 0.44 | 3.88% |
| 2026-04-17 | 3.37 | 3.42 | 3.36 | 3.41 | +1.43% | 0.58 | 5.07% |
| 2026-04-16 | 3.27 | 3.37 | 3.26 | 3.37 | +3.00% | 0.48 | 4.26% |
| 2026-04-15 | 3.32 | 3.34 | 3.24 | 3.27 | -1.00% | 1.01 | 8.56% |
| 2026-04-14 | 3.25 | 3.30 | 3.24 | 3.30 | +2.36% | 0.75 | 6.24% |
| 2026-04-13 | 3.23 | 3.24 | 3.17 | 3.22 | +0.84% | 1.03 | 8.52% |
| 2026-04-10 | 3.10 | 3.22 | 3.10 | 3.20 | +3.66% | 0.68 | 5.71% |
| 2026-04-09 | 3.09 | 3.10 | 3.06 | 3.08 | -0.71% | 0.19 | 1.62% |
| 2026-04-08 | 3.04 | 3.11 | 2.98 | 3.11 | +5.68% | 0.92 | 7.53% |
| 2026-04-07 | 2.93 | 2.96 | 2.91 | 2.94 | +0.41% | 0.25 | 2.11% |
| 2026-04-03 | 2.96 | 2.97 | 2.92 | 2.93 | -0.68% | 0.33 | 2.79% |
| 2026-04-02 | 3.00 | 3.00 | 2.93 | 2.95 | -2.26% | 0.30 | 2.57% |
| 2026-04-01 | 3.01 | 3.02 | 2.98 | 3.02 | +1.65% | 0.22 | 1.85% |
| 2026-03-31 | 3.02 | 3.04 | 2.96 | 2.97 | -2.27% | 0.24 | 2.06% |
| 2026-03-30 | 3.01 | 3.05 | 2.99 | 3.04 | -0.78% | 0.28 | 2.37% |
| 2026-03-27 | 3.04 | 3.08 | 2.97 | 3.06 | +0.49% | 0.27 | 2.19% |
| 2026-03-26 | 3.07 | 3.10 | 3.03 | 3.04 | -1.07% | 0.32 | 2.60% |
| 2026-03-25 | 3.04 | 3.09 | 3.04 | 3.08 | +2.09% | 0.51 | 4.14% |
| 2026-03-24 | 3.04 | 3.04 | 2.93 | 3.01 | +0.30% | 0.94 | 7.90% |