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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.79 | 1.79 | 1.70 | 1.70 | -6.34% | 0.61 | 12.78% |
| 2026-03-20 | 1.86 | 1.87 | 1.81 | 1.81 | -2.37% | 0.29 | 5.60% |
| 2026-03-19 | 1.89 | 1.89 | 1.78 | 1.86 | -2.21% | 0.26 | 5.08% |
| 2026-03-18 | 1.88 | 1.90 | 1.87 | 1.90 | +1.28% | 0.20 | 3.90% |
| 2026-03-17 | 1.91 | 1.92 | 1.88 | 1.88 | -2.19% | 0.23 | 4.32% |
| 2026-03-16 | 1.91 | 1.92 | 1.89 | 1.92 | +0.21% | 0.26 | 4.83% |
| 2026-03-13 | 1.93 | 1.94 | 1.91 | 1.92 | -0.62% | 0.18 | 3.36% |
| 2026-03-12 | 1.95 | 1.95 | 1.92 | 1.93 | -1.13% | 0.13 | 2.44% |
| 2026-03-11 | 1.96 | 1.96 | 1.94 | 1.95 | -0.31% | 0.21 | 3.90% |
| 2026-03-10 | 1.93 | 1.96 | 1.91 | 1.96 | +2.14% | 0.26 | 4.80% |
| 2026-03-09 | 1.91 | 1.92 | 1.87 | 1.91 | -0.73% | 0.31 | 5.73% |
| 2026-03-06 | 1.89 | 1.93 | 1.88 | 1.93 | +1.53% | 0.27 | 4.96% |
| 2026-03-05 | 1.89 | 1.91 | 1.89 | 1.90 | +1.93% | 0.56 | 10.00% |
| 2026-03-04 | 1.87 | 1.89 | 1.85 | 1.86 | -0.43% | 0.38 | 7.14% |
| 2026-03-03 | 1.94 | 1.95 | 1.87 | 1.87 | -3.76% | 0.33 | 6.08% |
| 2026-03-02 | 1.98 | 1.98 | 1.93 | 1.94 | -1.87% | 0.29 | 5.20% |
| 2026-02-27 | 1.97 | 1.98 | 1.96 | 1.98 | +0.66% | 0.27 | 4.77% |
| 2026-02-26 | 1.95 | 1.97 | 1.95 | 1.97 | +0.72% | 0.24 | 4.27% |
| 2026-02-25 | 1.94 | 1.95 | 1.93 | 1.95 | +1.03% | 0.18 | 3.29% |
| 2026-02-24 | 1.93 | 1.94 | 1.91 | 1.93 | +1.47% | 0.35 | 6.62% |