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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.50 | 10.52 | 10.40 | 10.44 | +0.43% | 0.11 | 1.98% |
| 2026-01-15 | 10.44 | 10.46 | 10.35 | 10.40 | -0.43% | 0.23 | 4.11% |
| 2026-01-14 | 10.31 | 10.69 | 10.31 | 10.44 | +1.05% | 0.28 | 4.89% |
| 2026-01-13 | 10.47 | 10.61 | 10.30 | 10.33 | -1.66% | 0.17 | 3.04% |
| 2026-01-12 | 10.42 | 10.53 | 10.29 | 10.51 | +2.53% | 0.23 | 4.13% |
| 2026-01-09 | 10.09 | 10.26 | 9.90 | 10.25 | +2.54% | 0.21 | 3.89% |
| 2026-01-08 | 9.97 | 10.07 | 9.91 | 9.99 | +0.12% | 0.30 | 5.46% |
| 2026-01-07 | 9.90 | 10.03 | 9.90 | 9.98 | +0.70% | 0.27 | 4.77% |
| 2026-01-06 | 9.71 | 9.93 | 9.71 | 9.91 | +2.09% | 0.31 | 5.61% |
| 2026-01-05 | 9.56 | 9.73 | 9.54 | 9.71 | +2.60% | 0.12 | 2.18% |