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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.52 | 10.56 | 10.45 | 10.54 | -0.25% | 0.08 | 1.08% |
| 2026-04-20 | 10.49 | 10.63 | 10.48 | 10.57 | +0.82% | 0.22 | 3.16% |
| 2026-04-17 | 10.46 | 10.52 | 10.34 | 10.48 | +0.39% | 0.05 | 0.65% |
| 2026-04-16 | 10.31 | 10.47 | 10.31 | 10.44 | +1.88% | 0.07 | 1.06% |
| 2026-04-15 | 10.38 | 10.39 | 10.25 | 10.25 | -0.69% | 0.11 | 1.66% |
| 2026-04-14 | 10.13 | 10.32 | 10.13 | 10.32 | +1.47% | 0.06 | 0.90% |
| 2026-04-13 | 10.05 | 10.21 | 10.05 | 10.17 | +0.05% | 0.03 | 0.39% |
| 2026-04-10 | 10.11 | 10.30 | 10.11 | 10.17 | +0.96% | 0.29 | 4.27% |
| 2026-04-09 | 10.14 | 10.14 | 10.00 | 10.07 | -0.62% | 0.17 | 2.56% |
| 2026-04-08 | 9.96 | 10.15 | 9.73 | 10.13 | +4.99% | 0.10 | 1.59% |
| 2026-04-07 | 9.71 | 9.75 | 9.60 | 9.65 | +0.43% | 0.12 | 1.99% |
| 2026-04-03 | 9.70 | 9.71 | 9.59 | 9.61 | -0.79% | 0.13 | 2.07% |
| 2026-04-02 | 9.86 | 9.87 | 9.63 | 9.69 | -1.95% | 0.19 | 2.91% |
| 2026-04-01 | 9.80 | 9.92 | 9.80 | 9.88 | +1.77% | 0.07 | 1.02% |
| 2026-03-31 | 9.87 | 9.93 | 9.71 | 9.71 | -1.63% | 0.12 | 1.81% |
| 2026-03-30 | 9.84 | 9.90 | 9.68 | 9.87 | +0.21% | 0.17 | 2.70% |
| 2026-03-27 | 9.70 | 9.91 | 9.64 | 9.85 | +1.09% | 0.12 | 1.85% |
| 2026-03-26 | 9.90 | 9.90 | 9.71 | 9.74 | -1.37% | 0.08 | 1.19% |
| 2026-03-25 | 9.76 | 9.97 | 9.71 | 9.88 | +2.17% | 0.15 | 2.31% |
| 2026-03-24 | 9.54 | 9.69 | 9.41 | 9.67 | +1.90% | 0.13 | 2.13% |