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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.67 | 1.67 | 1.63 | 1.64 | -1.27% | 0.05 | 18.61% |
| 2026-02-12 | 1.63 | 1.66 | 1.63 | 1.66 | +1.78% | 0.06 | 22.48% |
| 2026-02-11 | 1.63 | 1.64 | 1.63 | 1.63 | -0.49% | 0.03 | 11.06% |
| 2026-02-10 | 1.64 | 1.65 | 1.63 | 1.64 | -0.18% | 0.05 | 20.08% |
| 2026-02-09 | 1.61 | 1.64 | 1.61 | 1.64 | +2.63% | 0.03 | 12.55% |
| 2026-02-06 | 1.57 | 1.62 | 1.57 | 1.60 | +1.07% | 0.08 | 32.48% |
| 2026-02-05 | 1.60 | 1.60 | 1.57 | 1.58 | -2.47% | 0.09 | 35.98% |
| 2026-02-04 | 1.60 | 1.62 | 1.60 | 1.62 | -0.06% | 0.09 | 40.11% |
| 2026-02-03 | 1.58 | 1.62 | 1.58 | 1.62 | +3.84% | 0.05 | 21.13% |
| 2026-02-02 | 1.64 | 1.66 | 1.56 | 1.56 | -4.23% | 0.05 | 22.70% |
| 2026-01-30 | 1.62 | 1.64 | 1.59 | 1.63 | +0.06% | 0.04 | 19.50% |
| 2026-01-29 | 1.66 | 1.67 | 1.63 | 1.63 | -1.57% | 0.04 | 16.34% |
| 2026-01-28 | 1.67 | 1.67 | 1.65 | 1.66 | -0.30% | 0.05 | 21.23% |
| 2026-01-27 | 1.64 | 1.66 | 1.61 | 1.66 | +1.16% | 0.03 | 10.89% |
| 2026-01-26 | 1.69 | 1.69 | 1.63 | 1.64 | -3.47% | 0.07 | 35.90% |
| 2026-01-23 | 1.64 | 1.70 | 1.64 | 1.70 | +3.91% | 0.03 | 14.46% |
| 2026-01-22 | 1.61 | 1.64 | 1.55 | 1.64 | +0.49% | 0.02 | 11.22% |
| 2026-01-21 | 1.59 | 1.63 | 1.59 | 1.63 | +1.81% | 0.03 | 17.13% |
| 2026-01-20 | 1.61 | 1.62 | 1.58 | 1.60 | -0.62% | 0.03 | 18.60% |
| 2026-01-19 | 1.62 | 1.64 | 1.60 | 1.61 | +0.25% | 0.02 | 10.12% |