博时中证500ETF sz.159968
11.02
+1.91%
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 | 10.92 | 11.05 | 10.84 | 11.02 | +1.91% | 0.16 | 2.41% |
| 2026-05-21 | 11.22 | 11.30 | 10.79 | 10.81 | -2.67% | 0.11 | 1.63% |
| 2026-05-20 | 11.05 | 11.15 | 10.98 | 11.11 | +0.48% | 0.09 | 1.36% |
| 2026-05-19 | 11.09 | 11.09 | 10.80 | 11.05 | +0.69% | 0.13 | 1.89% |
| 2026-05-18 | 10.97 | 11.04 | 10.88 | 10.98 | +0.14% | 0.06 | 0.97% |
| 2026-05-15 | 11.13 | 11.19 | 10.88 | 10.96 | -1.51% | 0.42 | 6.11% |
| 2026-05-14 | 11.43 | 11.43 | 11.13 | 11.13 | -2.60% | 0.31 | 4.34% |
| 2026-05-13 | 11.26 | 11.44 | 11.20 | 11.43 | +1.52% | 0.12 | 1.65% |
| 2026-05-12 | 11.35 | 11.35 | 11.21 | 11.26 | -0.72% | 0.18 | 2.46% |
| 2026-05-11 | 11.16 | 11.36 | 11.16 | 11.34 | +1.91% | 0.21 | 2.89% |
| 2026-05-08 | 11.10 | 11.17 | 11.04 | 11.13 | -0.14% | 0.19 | 2.61% |
| 2026-05-07 | 10.98 | 11.15 | 10.98 | 11.14 | +1.17% | 0.14 | 1.95% |
| 2026-05-06 | 10.72 | 11.05 | 10.72 | 11.02 | +2.93% | 0.16 | 2.19% |
| 2026-04-30 | 10.67 | 10.73 | 10.63 | 10.70 | +0.07% | 0.05 | 0.69% |
| 2026-04-29 | 10.51 | 10.72 | 10.51 | 10.69 | +1.75% | 0.14 | 1.98% |
| 2026-04-28 | 10.72 | 10.72 | 10.47 | 10.51 | -1.15% | 0.03 | 0.47% |
| 2026-04-27 | 10.47 | 10.66 | 10.47 | 10.63 | +0.53% | 0.04 | 0.52% |
| 2026-04-24 | 10.61 | 10.63 | 10.45 | 10.58 | -0.28% | 0.26 | 3.73% |
| 2026-04-23 | 10.72 | 10.74 | 10.50 | 10.61 | -0.88% | 0.19 | 2.64% |
| 2026-04-22 | 10.51 | 10.70 | 10.51 | 10.70 | +1.47% | 0.06 | 0.90% |