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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.57 | 1.57 | 1.55 | 1.56 | -0.51% | 0.01 | 1.62% |
| 2026-02-12 | 1.55 | 1.57 | 1.55 | 1.57 | +0.64% | 0.01 | 0.92% |
| 2026-02-11 | 1.56 | 1.57 | 1.54 | 1.56 | -0.13% | 0.01 | 1.14% |
| 2026-02-10 | 1.57 | 1.58 | 1.55 | 1.56 | -0.32% | 0.02 | 2.45% |
| 2026-02-09 | 1.54 | 1.56 | 1.53 | 1.56 | +2.56% | 0.01 | 2.05% |
| 2026-02-06 | 1.50 | 1.54 | 1.50 | 1.53 | +0.20% | 0.03 | 4.78% |
| 2026-02-05 | 1.53 | 1.54 | 1.52 | 1.52 | -1.23% | 0.01 | 0.86% |
| 2026-02-04 | 1.55 | 1.56 | 1.53 | 1.54 | -0.39% | 0.01 | 1.61% |
| 2026-02-03 | 1.51 | 1.55 | 1.51 | 1.55 | +2.38% | 0.01 | 1.83% |
| 2026-02-02 | 1.54 | 1.55 | 1.51 | 1.51 | -2.58% | 0.01 | 1.63% |
| 2026-01-30 | 1.55 | 1.56 | 1.52 | 1.55 | -1.08% | 0.01 | 1.70% |
| 2026-01-29 | 1.59 | 1.59 | 1.55 | 1.57 | -0.13% | 0.01 | 1.85% |
| 2026-01-28 | 1.56 | 1.59 | 1.56 | 1.57 | -0.25% | 0.02 | 2.52% |
| 2026-01-27 | 1.56 | 1.60 | 1.54 | 1.57 | 0.00% | 0.02 | 2.53% |
| 2026-01-26 | 1.60 | 1.60 | 1.55 | 1.57 | -1.32% | 0.03 | 3.87% |
| 2026-01-23 | 1.57 | 1.66 | 1.57 | 1.60 | +1.59% | 0.04 | 5.20% |
| 2026-01-22 | 1.56 | 1.57 | 1.55 | 1.57 | +1.03% | 0.03 | 4.40% |
| 2026-01-21 | 1.55 | 1.56 | 1.53 | 1.55 | +1.17% | 0.02 | 3.33% |
| 2026-01-20 | 1.55 | 1.55 | 1.53 | 1.54 | -0.58% | 0.07 | 9.32% |
| 2026-01-19 | 1.53 | 1.55 | 1.51 | 1.55 | +1.24% | 0.06 | 8.00% |