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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.95 | 1.95 | 1.93 | 1.95 | -0.31% | 0.26 | 5.70% |
| 2026-04-20 | 1.94 | 1.95 | 1.93 | 1.95 | +1.04% | 0.29 | 6.28% |
| 2026-04-17 | 1.91 | 1.94 | 1.91 | 1.93 | +0.26% | 0.22 | 4.82% |
| 2026-04-16 | 1.89 | 1.93 | 1.89 | 1.93 | +2.17% | 0.24 | 5.29% |
| 2026-04-15 | 1.90 | 1.91 | 1.88 | 1.89 | -0.58% | 0.18 | 4.08% |
| 2026-04-14 | 1.89 | 1.90 | 1.87 | 1.90 | +1.44% | 0.37 | 8.45% |
| 2026-04-13 | 1.85 | 1.87 | 1.85 | 1.87 | +0.05% | 0.30 | 6.79% |
| 2026-04-10 | 1.85 | 1.89 | 1.85 | 1.87 | +0.81% | 0.29 | 6.26% |
| 2026-04-09 | 1.85 | 1.87 | 1.84 | 1.85 | -0.91% | 0.22 | 4.89% |
| 2026-04-08 | 1.82 | 1.87 | 1.82 | 1.87 | +4.41% | 0.28 | 6.33% |
| 2026-04-07 | 1.76 | 1.79 | 1.76 | 1.79 | +1.24% | 0.25 | 5.77% |
| 2026-04-03 | 1.80 | 1.81 | 1.76 | 1.77 | -1.39% | 0.24 | 5.63% |
| 2026-04-02 | 1.82 | 1.82 | 1.78 | 1.79 | -1.43% | 0.35 | 7.85% |
| 2026-04-01 | 1.83 | 1.83 | 1.81 | 1.82 | +1.45% | 0.34 | 7.52% |
| 2026-03-31 | 1.80 | 1.83 | 1.79 | 1.79 | -1.21% | 0.37 | 8.16% |
| 2026-03-30 | 1.78 | 1.82 | 1.78 | 1.82 | +0.33% | 0.34 | 7.48% |
| 2026-03-27 | 1.76 | 1.81 | 1.76 | 1.81 | +1.46% | 0.19 | 4.08% |
| 2026-03-26 | 1.80 | 1.82 | 1.78 | 1.78 | -1.49% | 0.38 | 8.30% |
| 2026-03-25 | 1.79 | 1.82 | 1.78 | 1.81 | +1.80% | 0.35 | 7.60% |
| 2026-03-24 | 1.73 | 1.78 | 1.72 | 1.78 | +4.71% | 0.59 | 12.40% |