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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.91 | 1.93 | 1.90 | 1.91 | -0.68% | 0.40 | 7.75% |
| 2026-02-12 | 1.91 | 1.93 | 1.90 | 1.92 | +0.26% | 0.37 | 7.63% |
| 2026-02-11 | 1.91 | 1.92 | 1.91 | 1.91 | +0.47% | 0.21 | 4.23% |
| 2026-02-10 | 1.92 | 1.92 | 1.90 | 1.91 | -0.26% | 0.17 | 3.39% |
| 2026-02-09 | 1.89 | 1.91 | 1.89 | 1.91 | +1.87% | 0.19 | 4.04% |
| 2026-02-06 | 1.86 | 1.89 | 1.85 | 1.88 | +0.32% | 0.26 | 5.53% |
| 2026-02-05 | 1.89 | 1.89 | 1.86 | 1.87 | -1.11% | 0.31 | 6.82% |
| 2026-02-04 | 1.88 | 1.89 | 1.87 | 1.89 | +0.21% | 0.36 | 7.94% |
| 2026-02-03 | 1.86 | 1.89 | 1.84 | 1.89 | +2.95% | 0.38 | 8.51% |
| 2026-02-02 | 1.85 | 1.90 | 1.83 | 1.83 | -3.07% | 0.49 | 10.88% |
| 2026-01-30 | 1.87 | 1.92 | 1.85 | 1.89 | +0.37% | 0.29 | 6.40% |
| 2026-01-29 | 1.90 | 1.92 | 1.88 | 1.88 | -1.05% | 0.11 | 2.51% |
| 2026-01-28 | 1.92 | 1.92 | 1.90 | 1.90 | -1.04% | 0.25 | 5.40% |
| 2026-01-27 | 1.89 | 2.11 | 1.86 | 1.92 | +0.42% | 0.33 | 7.26% |
| 2026-01-26 | 1.93 | 1.96 | 1.89 | 1.92 | -0.78% | 0.32 | 6.98% |
| 2026-01-23 | 1.91 | 1.93 | 1.90 | 1.93 | +1.31% | 0.66 | 16.16% |
| 2026-01-22 | 1.89 | 1.91 | 1.89 | 1.91 | +1.17% | 0.23 | 5.61% |
| 2026-01-21 | 1.85 | 1.89 | 1.85 | 1.88 | +1.02% | 0.53 | 12.88% |
| 2026-01-20 | 1.88 | 1.88 | 1.85 | 1.86 | -0.21% | 0.17 | 4.11% |
| 2026-01-19 | 1.82 | 1.88 | 1.82 | 1.87 | +1.58% | 0.20 | 4.91% |