博时国证2000ETF sz.159505
1.80
+3.28%
2026-05-22
深圳证券交易所
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 | 1.75 | 1.80 | 1.75 | 1.80 | +3.28% | 0.05 | 19.04% |
| 2026-05-21 | 1.82 | 1.83 | 1.74 | 1.74 | -4.24% | 0.05 | 20.32% |
| 2026-05-20 | 1.80 | 1.82 | 1.79 | 1.82 | +0.61% | 0.06 | 21.78% |
| 2026-05-19 | 1.78 | 1.81 | 1.75 | 1.80 | +1.69% | 0.02 | 6.82% |
| 2026-05-18 | 1.76 | 1.79 | 1.76 | 1.77 | +0.68% | 0.03 | 13.37% |
| 2026-05-15 | 1.78 | 1.80 | 1.75 | 1.76 | -1.34% | 0.05 | 18.75% |
| 2026-05-14 | 1.82 | 1.84 | 1.78 | 1.79 | -1.60% | 0.04 | 14.71% |
| 2026-05-13 | 1.78 | 1.82 | 1.78 | 1.82 | +0.94% | 0.05 | 17.68% |
| 2026-05-12 | 1.79 | 1.82 | 1.78 | 1.80 | +0.56% | 0.11 | 39.39% |
| 2026-05-11 | 1.76 | 1.80 | 1.76 | 1.79 | +2.05% | 0.06 | 20.04% |
| 2026-05-08 | 1.76 | 1.76 | 1.74 | 1.75 | -0.40% | 0.03 | 9.99% |
| 2026-05-07 | 1.73 | 1.76 | 1.72 | 1.76 | +2.15% | 0.07 | 24.06% |
| 2026-05-06 | 1.69 | 1.73 | 1.69 | 1.72 | +2.38% | 0.04 | 14.59% |
| 2026-04-30 | 1.69 | 1.69 | 1.68 | 1.68 | +0.48% | 0.03 | 10.08% |
| 2026-04-29 | 1.64 | 1.68 | 1.64 | 1.68 | +1.03% | 0.02 | 7.09% |
| 2026-04-28 | 1.67 | 1.67 | 1.65 | 1.66 | -0.90% | 0.02 | 8.07% |
| 2026-04-27 | 1.65 | 1.68 | 1.65 | 1.67 | +0.78% | 0.02 | 8.60% |
| 2026-04-24 | 1.67 | 1.68 | 1.65 | 1.66 | -0.60% | 0.03 | 11.90% |
| 2026-04-23 | 1.71 | 1.71 | 1.66 | 1.67 | -2.05% | 0.02 | 7.75% |
| 2026-04-22 | 1.66 | 1.71 | 1.66 | 1.71 | +1.73% | 0.02 | 7.24% |