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
2026-02-13 10.73 10.73 10.55 10.58 -1.59% 0.16 2.38%
2026-02-12 10.62 10.76 10.62 10.75 +1.27% 0.09 1.36%
2026-02-11 10.59 10.66 10.59 10.62 +0.37% 0.10 1.53%
2026-02-10 10.57 10.59 10.50 10.58 0.00% 0.16 2.43%
2026-02-09 10.38 10.59 10.38 10.58 +1.77% 0.14 2.13%
2026-02-06 10.27 10.50 10.17 10.39 +0.22% 0.34 5.56%
2026-02-05 10.64 10.64 10.26 10.37 -1.76% 0.18 2.96%
2026-02-04 10.47 10.58 10.39 10.56 +0.31% 0.22 3.58%
2026-02-03 10.21 10.54 10.21 10.52 +3.50% 0.20 3.34%
2026-02-02 10.61 10.61 10.16 10.17 -4.72% 0.31 5.01%
2026-01-30 10.81 10.94 10.39 10.67 -1.68% 0.24 3.93%
2026-01-29 10.91 11.03 10.81 10.85 -0.81% 0.19 2.95%
2026-01-28 10.90 10.98 10.85 10.94 +0.63% 0.08 1.28%
2026-01-27 10.80 10.91 10.64 10.87 +0.26% 0.39 6.40%
2026-01-26 10.96 11.07 10.76 10.85 -1.05% 0.09 1.48%
2026-01-23 10.72 10.96 10.69 10.96 +2.96% 0.14 2.32%
2026-01-22 10.67 10.68 10.59 10.65 +0.30% 0.06 0.95%
2026-01-21 10.43 11.49 10.42 10.61 +1.30% 0.21 3.50%
2026-01-20 10.58 10.61 10.34 10.48 -0.50% 0.14 2.34%
2026-01-19 10.42 10.57 10.39 10.53 +0.85% 0.17 2.95%