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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.84 | 9.84 | 9.41 | 9.49 | -4.53% | 0.14 | 2.34% |
| 2026-03-20 | 10.03 | 10.12 | 9.94 | 9.94 | -1.12% | 0.17 | 2.66% |
| 2026-03-19 | 10.20 | 10.27 | 10.00 | 10.05 | -2.47% | 0.15 | 2.39% |
| 2026-03-18 | 10.33 | 10.33 | 10.15 | 10.30 | +0.78% | 0.04 | 0.59% |
| 2026-03-17 | 10.42 | 10.45 | 10.22 | 10.22 | -1.93% | 0.04 | 0.58% |
| 2026-03-16 | 10.42 | 10.53 | 10.26 | 10.43 | -0.57% | 0.06 | 0.93% |
| 2026-03-13 | 10.58 | 10.66 | 10.47 | 10.49 | -1.33% | 0.09 | 1.29% |
| 2026-03-12 | 10.61 | 10.73 | 10.54 | 10.63 | -0.65% | 0.11 | 1.63% |
| 2026-03-11 | 10.70 | 10.76 | 10.67 | 10.70 | -0.01% | 0.09 | 1.32% |
| 2026-03-10 | 10.59 | 10.72 | 10.59 | 10.70 | +1.52% | 0.12 | 1.80% |
| 2026-03-09 | 10.51 | 10.58 | 10.23 | 10.54 | -0.77% | 0.33 | 5.01% |
| 2026-03-06 | 10.51 | 10.68 | 10.51 | 10.62 | +0.63% | 0.13 | 1.91% |
| 2026-03-05 | 10.61 | 10.66 | 10.48 | 10.55 | +0.50% | 0.21 | 3.14% |
| 2026-03-04 | 10.53 | 10.68 | 10.38 | 10.50 | -0.28% | 0.42 | 6.25% |
| 2026-03-03 | 11.04 | 11.04 | 10.52 | 10.53 | -4.60% | 0.34 | 5.06% |
| 2026-03-02 | 11.02 | 11.06 | 10.88 | 11.04 | 0.00% | 0.16 | 2.33% |
| 2026-02-27 | 10.83 | 11.04 | 10.83 | 11.04 | +1.14% | 0.09 | 1.25% |
| 2026-02-26 | 10.88 | 10.94 | 10.81 | 10.91 | +0.41% | 0.12 | 1.71% |
| 2026-02-25 | 10.70 | 10.90 | 10.69 | 10.87 | +1.73% | 0.12 | 1.73% |
| 2026-02-24 | 10.58 | 10.78 | 10.58 | 10.68 | +0.98% | 0.16 | 2.42% |