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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.52 | 1.54 | 1.45 | 1.45 | -5.83% | 0.06 | 21.82% |
| 2026-03-20 | 1.57 | 1.59 | 1.54 | 1.54 | -2.09% | 0.03 | 11.19% |
| 2026-03-19 | 1.59 | 1.60 | 1.57 | 1.58 | -2.53% | 0.04 | 13.10% |
| 2026-03-18 | 1.61 | 1.62 | 1.59 | 1.62 | +1.76% | 0.02 | 6.99% |
| 2026-03-17 | 1.64 | 1.64 | 1.59 | 1.59 | -2.75% | 0.03 | 9.32% |
| 2026-03-16 | 1.64 | 1.70 | 1.60 | 1.64 | -0.49% | 0.03 | 9.88% |
| 2026-03-13 | 1.65 | 1.66 | 1.62 | 1.64 | -0.79% | 0.03 | 10.67% |
| 2026-03-12 | 1.67 | 1.67 | 1.64 | 1.66 | -0.96% | 0.02 | 7.93% |
| 2026-03-11 | 1.67 | 1.69 | 1.67 | 1.67 | -0.59% | 0.04 | 12.07% |
| 2026-03-10 | 1.64 | 1.68 | 1.64 | 1.68 | +3.44% | 0.06 | 18.81% |
| 2026-03-09 | 1.60 | 1.64 | 1.58 | 1.63 | -1.16% | 0.04 | 15.14% |
| 2026-03-06 | 1.61 | 1.66 | 1.61 | 1.65 | +1.98% | 0.06 | 18.60% |
| 2026-03-05 | 1.63 | 1.64 | 1.61 | 1.61 | -0.19% | 0.06 | 19.19% |
| 2026-03-04 | 1.64 | 1.64 | 1.61 | 1.62 | -2.65% | 0.08 | 27.80% |
| 2026-03-03 | 1.71 | 1.71 | 1.63 | 1.66 | -2.70% | 0.10 | 33.88% |
| 2026-03-02 | 1.69 | 1.71 | 1.68 | 1.71 | +0.06% | 0.09 | 33.69% |
| 2026-02-27 | 1.75 | 1.75 | 1.68 | 1.71 | -2.68% | 0.08 | 30.74% |
| 2026-02-26 | 1.67 | 1.75 | 1.67 | 1.75 | +5.04% | 0.05 | 18.22% |
| 2026-02-25 | 1.66 | 1.68 | 1.65 | 1.67 | +0.24% | 0.03 | 12.95% |
| 2026-02-24 | 1.64 | 1.67 | 1.64 | 1.66 | +1.59% | 0.04 | 17.55% |