华夏中证2000ETF sh.562660
2.04
+1.95%
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 | 1.99 | 2.05 | 1.99 | 2.04 | +1.95% | 0.36 | 7.43% |
| 2026-05-21 | 2.08 | 2.09 | 2.00 | 2.00 | -3.29% | 0.54 | 10.92% |
| 2026-05-20 | 2.07 | 2.07 | 2.04 | 2.07 | -0.34% | 0.38 | 7.73% |
| 2026-05-19 | 2.03 | 2.19 | 2.02 | 2.08 | +2.01% | 0.44 | 9.03% |
| 2026-05-18 | 2.02 | 2.04 | 2.01 | 2.04 | +0.34% | 0.33 | 6.96% |
| 2026-05-15 | 2.04 | 2.06 | 2.02 | 2.03 | -0.54% | 0.29 | 6.05% |
| 2026-05-14 | 2.08 | 2.08 | 2.03 | 2.04 | -1.69% | 0.26 | 5.44% |
| 2026-05-13 | 2.03 | 2.08 | 2.03 | 2.08 | +1.62% | 0.24 | 4.93% |
| 2026-05-12 | 2.05 | 2.06 | 2.03 | 2.04 | -0.92% | 0.31 | 6.37% |
| 2026-05-11 | 2.05 | 2.07 | 2.04 | 2.06 | +1.08% | 0.40 | 8.24% |
| 2026-05-08 | 2.01 | 2.04 | 2.00 | 2.04 | +1.19% | 0.30 | 6.19% |
| 2026-05-07 | 1.97 | 2.02 | 1.97 | 2.02 | +1.67% | 0.35 | 7.36% |
| 2026-05-06 | 1.96 | 1.99 | 1.96 | 1.98 | +1.64% | 0.24 | 5.11% |
| 2026-04-30 | 1.95 | 1.95 | 1.94 | 1.95 | +0.41% | 0.20 | 4.30% |
| 2026-04-29 | 1.91 | 1.95 | 1.90 | 1.94 | +1.25% | 0.23 | 4.91% |
| 2026-04-28 | 1.94 | 1.94 | 1.91 | 1.92 | -1.29% | 0.24 | 5.24% |
| 2026-04-27 | 1.92 | 1.95 | 1.91 | 1.94 | +0.88% | 0.29 | 6.35% |
| 2026-04-24 | 1.93 | 1.94 | 1.91 | 1.93 | -0.31% | 0.36 | 7.76% |
| 2026-04-23 | 1.96 | 1.96 | 1.92 | 1.93 | -1.33% | 0.31 | 6.77% |
| 2026-04-22 | 1.93 | 1.96 | 1.93 | 1.96 | +0.62% | 0.21 | 4.48% |