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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.47 | 1.38 | 1.39 | -5.59% | 0.05 | 8.84% |
| 2026-03-20 | 1.50 | 1.52 | 1.46 | 1.47 | -2.52% | 0.04 | 6.25% |
| 2026-03-19 | 1.54 | 1.54 | 1.50 | 1.51 | -2.27% | 0.02 | 2.90% |
| 2026-03-18 | 1.53 | 1.54 | 1.51 | 1.54 | +1.65% | 0.04 | 5.57% |
| 2026-03-17 | 1.70 | 1.70 | 1.51 | 1.52 | -2.63% | 0.01 | 1.22% |
| 2026-03-16 | 1.56 | 1.57 | 1.53 | 1.56 | +0.19% | 0.02 | 3.73% |
| 2026-03-13 | 1.58 | 1.59 | 1.55 | 1.55 | -1.52% | 0.02 | 2.40% |
| 2026-03-12 | 1.59 | 1.59 | 1.57 | 1.58 | -0.88% | 0.01 | 1.56% |
| 2026-03-11 | 1.59 | 1.60 | 1.59 | 1.59 | -0.13% | 0.04 | 6.50% |
| 2026-03-10 | 1.57 | 1.59 | 1.57 | 1.59 | +1.46% | 0.02 | 2.54% |
| 2026-03-09 | 1.55 | 1.57 | 1.53 | 1.57 | -0.06% | 0.02 | 3.56% |
| 2026-03-06 | 1.54 | 1.57 | 1.52 | 1.57 | +1.48% | 0.02 | 2.54% |
| 2026-03-05 | 1.55 | 1.57 | 1.54 | 1.55 | +0.39% | 0.02 | 3.23% |
| 2026-03-04 | 1.50 | 1.56 | 1.48 | 1.54 | +0.52% | 0.02 | 2.73% |
| 2026-03-03 | 1.61 | 1.61 | 1.53 | 1.53 | -4.00% | 0.02 | 3.27% |
| 2026-03-02 | 1.60 | 1.65 | 1.58 | 1.60 | -1.36% | 0.02 | 2.51% |
| 2026-02-27 | 1.61 | 1.62 | 1.59 | 1.62 | +0.62% | 0.01 | 1.14% |
| 2026-02-26 | 1.60 | 1.61 | 1.59 | 1.61 | +1.19% | 0.02 | 2.27% |
| 2026-02-25 | 1.59 | 1.59 | 1.57 | 1.59 | +0.95% | 0.02 | 3.11% |
| 2026-02-24 | 1.58 | 1.58 | 1.56 | 1.58 | +1.09% | 0.01 | 2.06% |