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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.68 | 1.66 | 1.68 | -0.42% | 0.02 | 7.53% |
| 2026-04-20 | 1.67 | 1.68 | 1.67 | 1.68 | +1.08% | 0.02 | 8.25% |
| 2026-04-17 | 1.65 | 1.68 | 1.65 | 1.67 | +0.42% | 0.02 | 8.91% |
| 2026-04-16 | 1.63 | 1.66 | 1.63 | 1.66 | +1.84% | 0.02 | 5.87% |
| 2026-04-15 | 1.63 | 1.65 | 1.62 | 1.63 | +0.49% | 0.03 | 10.72% |
| 2026-04-14 | 1.62 | 1.62 | 1.61 | 1.62 | +0.62% | 0.04 | 14.16% |
| 2026-04-13 | 1.59 | 1.62 | 1.58 | 1.61 | -0.56% | 0.05 | 18.53% |
| 2026-04-10 | 1.61 | 1.63 | 1.58 | 1.62 | +2.08% | 0.03 | 11.32% |
| 2026-04-09 | 1.60 | 1.60 | 1.58 | 1.59 | -0.75% | 0.01 | 3.58% |
| 2026-04-08 | 1.55 | 1.60 | 1.55 | 1.60 | +4.86% | 0.03 | 12.56% |
| 2026-04-07 | 1.52 | 1.53 | 1.51 | 1.52 | +0.33% | 0.06 | 23.78% |
| 2026-04-03 | 1.53 | 1.55 | 1.52 | 1.52 | -0.98% | 0.03 | 10.09% |
| 2026-04-02 | 1.55 | 1.56 | 1.52 | 1.53 | -1.73% | 0.03 | 10.36% |
| 2026-04-01 | 1.54 | 1.57 | 1.54 | 1.56 | +2.36% | 0.04 | 14.34% |
| 2026-03-31 | 1.55 | 1.56 | 1.52 | 1.52 | -1.61% | 0.02 | 6.95% |
| 2026-03-30 | 1.54 | 1.55 | 1.52 | 1.55 | +0.45% | 0.04 | 14.18% |
| 2026-03-27 | 1.49 | 1.55 | 1.49 | 1.54 | +1.31% | 0.05 | 18.75% |
| 2026-03-26 | 1.54 | 1.55 | 1.52 | 1.52 | -0.91% | 0.05 | 18.37% |
| 2026-03-25 | 1.52 | 1.55 | 1.52 | 1.54 | +2.13% | 0.05 | 18.19% |
| 2026-03-24 | 1.47 | 1.51 | 1.45 | 1.50 | +3.51% | 0.06 | 20.80% |