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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.38 | 1.39 | 1.37 | 1.38 | -0.93% | 0.01 | 5.07% |
| 2026-02-12 | 1.38 | 1.39 | 1.38 | 1.39 | +0.94% | 0.00 | 1.31% |
| 2026-02-11 | 1.39 | 1.39 | 1.38 | 1.38 | -0.22% | 0.00 | 1.77% |
| 2026-02-10 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 0.74% |
| 2026-02-09 | 1.37 | 1.38 | 1.37 | 1.38 | +1.99% | 0.00 | 1.48% |
| 2026-02-06 | 1.34 | 1.37 | 1.33 | 1.35 | -0.07% | 0.01 | 5.79% |
| 2026-02-05 | 1.36 | 1.36 | 1.35 | 1.35 | -1.38% | 0.01 | 5.60% |
| 2026-02-04 | 1.37 | 1.37 | 1.36 | 1.37 | -0.36% | 0.01 | 5.34% |
| 2026-02-03 | 1.35 | 1.38 | 1.35 | 1.38 | +3.06% | 0.01 | 3.91% |
| 2026-02-02 | 1.36 | 1.36 | 1.34 | 1.34 | -2.90% | 0.01 | 4.03% |
| 2026-01-30 | 1.38 | 1.38 | 1.34 | 1.38 | -0.65% | 0.01 | 3.94% |
| 2026-01-29 | 1.40 | 1.41 | 1.39 | 1.39 | -0.93% | 0.00 | 1.29% |
| 2026-01-28 | 1.40 | 1.40 | 1.39 | 1.40 | -0.28% | 0.03 | 14.61% |
| 2026-01-27 | 1.39 | 1.40 | 1.38 | 1.40 | +0.07% | 0.01 | 3.19% |
| 2026-01-26 | 1.43 | 1.43 | 1.39 | 1.40 | -1.41% | 0.01 | 5.56% |
| 2026-01-23 | 1.40 | 1.42 | 1.40 | 1.42 | +1.93% | 0.00 | 2.60% |
| 2026-01-22 | 1.40 | 1.40 | 1.38 | 1.40 | +0.72% | 0.01 | 5.33% |
| 2026-01-21 | 1.37 | 1.39 | 1.37 | 1.39 | +1.54% | 0.01 | 5.13% |
| 2026-01-20 | 1.39 | 1.39 | 1.36 | 1.36 | -1.44% | 0.00 | 2.96% |
| 2026-01-19 | 1.38 | 1.39 | 1.37 | 1.39 | +0.87% | 0.02 | 12.03% |