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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.28 | 1.28 | 1.21 | 1.21 | -6.12% | 0.04 | 18.90% |
| 2026-03-20 | 1.31 | 1.31 | 1.29 | 1.29 | -1.45% | 0.01 | 2.30% |
| 2026-03-19 | 1.34 | 1.34 | 1.30 | 1.31 | -2.53% | 0.02 | 8.18% |
| 2026-03-18 | 1.33 | 1.34 | 1.32 | 1.34 | +1.05% | 0.01 | 2.55% |
| 2026-03-17 | 1.37 | 1.37 | 1.33 | 1.33 | -1.99% | 0.01 | 4.44% |
| 2026-03-16 | 1.36 | 1.36 | 1.34 | 1.36 | -0.22% | 0.01 | 2.59% |
| 2026-03-13 | 1.37 | 1.38 | 1.36 | 1.36 | -1.52% | 0.01 | 3.80% |
| 2026-03-12 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 0.00 | 1.63% |
| 2026-03-11 | 1.39 | 1.40 | 1.39 | 1.39 | +0.14% | 0.00 | 1.80% |
| 2026-03-10 | 1.37 | 1.39 | 1.37 | 1.39 | +1.68% | 0.01 | 5.27% |
| 2026-03-09 | 1.37 | 1.37 | 1.33 | 1.37 | -0.36% | 0.02 | 10.06% |
| 2026-03-06 | 1.36 | 1.38 | 1.35 | 1.37 | +0.88% | 0.03 | 10.99% |
| 2026-03-05 | 1.35 | 1.37 | 1.35 | 1.36 | +1.27% | 0.04 | 16.86% |
| 2026-03-04 | 1.35 | 1.36 | 1.34 | 1.34 | -0.52% | 0.05 | 20.33% |
| 2026-03-03 | 1.41 | 1.41 | 1.35 | 1.35 | -3.64% | 0.06 | 23.05% |
| 2026-03-02 | 1.42 | 1.42 | 1.40 | 1.40 | -1.55% | 0.03 | 13.52% |
| 2026-02-27 | 1.41 | 1.42 | 1.41 | 1.42 | +0.42% | 0.01 | 5.26% |
| 2026-02-26 | 1.41 | 1.42 | 1.40 | 1.42 | +0.50% | 0.01 | 5.65% |
| 2026-02-25 | 1.39 | 1.41 | 1.39 | 1.41 | +1.22% | 0.02 | 7.46% |
| 2026-02-24 | 1.40 | 1.40 | 1.38 | 1.39 | +1.02% | 0.00 | 1.73% |