平安国证2000ETF sz.159521
1.43
+2.72%
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 | 1.41 | 1.44 | 1.41 | 1.43 | +2.72% | 0.00 | 1.69% |
| 2026-05-21 | 1.46 | 1.46 | 1.40 | 1.40 | -3.79% | 0.02 | 8.54% |
| 2026-05-20 | 1.45 | 1.45 | 1.43 | 1.45 | -0.28% | 0.01 | 5.33% |
| 2026-05-19 | 1.43 | 1.45 | 1.43 | 1.45 | +0.97% | 0.00 | 1.42% |
| 2026-05-18 | 1.45 | 1.45 | 1.43 | 1.44 | +0.49% | 0.03 | 11.74% |
| 2026-05-15 | 1.44 | 1.45 | 1.42 | 1.43 | -0.42% | 0.05 | 23.63% |
| 2026-05-14 | 1.47 | 1.47 | 1.44 | 1.44 | -1.91% | 0.01 | 2.88% |
| 2026-05-13 | 1.44 | 1.47 | 1.44 | 1.47 | +1.38% | 0.02 | 7.29% |
| 2026-05-12 | 1.45 | 1.45 | 1.43 | 1.45 | -0.41% | 0.01 | 5.57% |
| 2026-05-11 | 1.45 | 1.46 | 1.44 | 1.45 | +1.32% | 0.02 | 9.32% |
| 2026-05-08 | 1.43 | 1.44 | 1.42 | 1.43 | +0.35% | 0.02 | 8.43% |
| 2026-05-07 | 1.42 | 1.43 | 1.41 | 1.43 | +1.64% | 0.01 | 5.13% |
| 2026-05-06 | 1.39 | 1.41 | 1.39 | 1.41 | +2.03% | 0.01 | 3.04% |
| 2026-04-30 | 1.37 | 1.38 | 1.37 | 1.38 | +0.73% | 0.02 | 8.27% |
| 2026-04-29 | 1.34 | 1.37 | 1.34 | 1.37 | +1.79% | 0.01 | 3.67% |
| 2026-04-28 | 1.36 | 1.36 | 1.34 | 1.34 | -1.54% | 0.01 | 4.54% |
| 2026-04-27 | 1.36 | 1.37 | 1.35 | 1.36 | +0.29% | 0.00 | 1.85% |
| 2026-04-24 | 1.36 | 1.36 | 1.35 | 1.36 | -0.29% | 0.01 | 4.79% |
| 2026-04-23 | 1.39 | 1.39 | 1.36 | 1.36 | -1.44% | 0.01 | 4.02% |
| 2026-04-22 | 1.37 | 1.39 | 1.37 | 1.39 | +1.24% | 0.01 | 2.94% |