广发中证2000ETF sh.560220
1.63
+2.52%
2026-05-22
上海证券交易所
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 | 1.59 | 1.64 | 1.59 | 1.63 | +2.52% | 0.04 | 5.88% |
| 2026-05-21 | 1.65 | 1.65 | 1.58 | 1.59 | -3.05% | 0.06 | 8.50% |
| 2026-05-20 | 1.64 | 1.64 | 1.62 | 1.64 | -0.67% | 0.03 | 4.55% |
| 2026-05-19 | 1.62 | 1.65 | 1.61 | 1.65 | +1.54% | 0.03 | 4.66% |
| 2026-05-18 | 1.62 | 1.63 | 1.60 | 1.62 | +0.25% | 0.02 | 3.01% |
| 2026-05-15 | 1.64 | 1.65 | 1.61 | 1.62 | -1.04% | 0.06 | 7.78% |
| 2026-05-14 | 1.67 | 1.67 | 1.64 | 1.64 | -1.74% | 0.04 | 5.70% |
| 2026-05-13 | 1.64 | 1.67 | 1.63 | 1.67 | +1.65% | 0.06 | 7.32% |
| 2026-05-12 | 1.65 | 1.65 | 1.63 | 1.64 | -0.91% | 0.03 | 4.43% |
| 2026-05-11 | 1.64 | 1.66 | 1.64 | 1.65 | +0.85% | 0.05 | 6.16% |
| 2026-05-08 | 1.63 | 1.64 | 1.62 | 1.64 | +0.61% | 0.04 | 5.17% |
| 2026-05-07 | 1.61 | 1.63 | 1.60 | 1.63 | +1.49% | 0.04 | 5.78% |
| 2026-05-06 | 1.60 | 1.61 | 1.59 | 1.61 | +1.71% | 0.05 | 6.83% |
| 2026-04-30 | 1.57 | 1.58 | 1.54 | 1.58 | +0.64% | 0.06 | 8.16% |
| 2026-04-29 | 1.54 | 1.57 | 1.51 | 1.57 | +1.10% | 0.07 | 9.75% |
| 2026-04-28 | 1.61 | 1.62 | 1.55 | 1.55 | -1.21% | 0.07 | 10.24% |
| 2026-04-27 | 1.56 | 1.57 | 1.54 | 1.57 | +0.58% | 0.00 | 0.64% |
| 2026-04-24 | 1.56 | 1.57 | 1.55 | 1.56 | -0.51% | 0.01 | 1.52% |
| 2026-04-23 | 1.59 | 1.59 | 1.56 | 1.57 | -1.20% | 0.01 | 2.10% |
| 2026-04-22 | 1.57 | 1.59 | 1.56 | 1.59 | +1.08% | 0.01 | 0.82% |