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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.60 | 1.60 | 1.55 | 1.57 | -0.25% | 0.01 | 1.58% |
| 2026-04-20 | 1.57 | 1.58 | 1.56 | 1.58 | +0.45% | 0.01 | 1.62% |
| 2026-04-17 | 1.56 | 1.57 | 1.55 | 1.57 | +0.26% | 0.02 | 2.27% |
| 2026-04-16 | 1.53 | 1.56 | 1.53 | 1.56 | +2.29% | 0.03 | 4.17% |
| 2026-04-15 | 1.55 | 1.55 | 1.52 | 1.53 | 0.00% | 0.02 | 2.97% |
| 2026-04-14 | 1.51 | 1.53 | 1.51 | 1.53 | +1.46% | 0.02 | 2.61% |
| 2026-04-13 | 1.48 | 1.51 | 1.48 | 1.51 | +0.07% | 0.02 | 2.92% |
| 2026-04-10 | 1.49 | 1.52 | 1.49 | 1.51 | +0.87% | 0.06 | 8.63% |
| 2026-04-09 | 1.49 | 1.50 | 1.49 | 1.49 | -1.26% | 0.05 | 7.22% |
| 2026-04-08 | 1.54 | 1.54 | 1.45 | 1.51 | +5.00% | 0.09 | 13.58% |
| 2026-04-07 | 1.43 | 1.44 | 1.42 | 1.44 | +1.41% | 0.04 | 5.99% |
| 2026-04-03 | 1.42 | 1.46 | 1.42 | 1.42 | -1.86% | 0.03 | 4.07% |
| 2026-04-02 | 1.45 | 1.47 | 1.44 | 1.45 | -1.90% | 0.03 | 3.80% |
| 2026-04-01 | 1.46 | 1.48 | 1.46 | 1.48 | +2.36% | 0.02 | 3.28% |
| 2026-03-31 | 1.46 | 1.48 | 1.44 | 1.44 | -1.84% | 0.02 | 2.71% |
| 2026-03-30 | 1.43 | 1.47 | 1.43 | 1.47 | +0.48% | 0.03 | 3.81% |
| 2026-03-27 | 1.42 | 1.47 | 1.42 | 1.46 | +1.25% | 0.03 | 4.22% |
| 2026-03-26 | 1.46 | 1.47 | 1.44 | 1.44 | -1.50% | 0.02 | 2.73% |
| 2026-03-25 | 1.45 | 1.47 | 1.45 | 1.47 | +2.02% | 0.06 | 9.19% |
| 2026-03-24 | 1.39 | 1.44 | 1.39 | 1.44 | +3.68% | 0.07 | 11.50% |