南方中证2000ETF sz.159531
1.62
+2.53%
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 | 1.58 | 1.63 | 1.58 | 1.62 | +2.53% | 1.64 | 18.53% |
| 2026-05-21 | 1.65 | 1.66 | 1.58 | 1.58 | -3.36% | 1.84 | 21.77% |
| 2026-05-20 | 1.63 | 1.64 | 1.62 | 1.64 | -0.12% | 1.30 | 15.49% |
| 2026-05-19 | 1.62 | 1.64 | 1.61 | 1.64 | +1.23% | 1.24 | 15.22% |
| 2026-05-18 | 1.60 | 1.62 | 1.59 | 1.62 | +0.62% | 1.56 | 19.65% |
| 2026-05-15 | 1.61 | 1.64 | 1.60 | 1.61 | -0.43% | 1.99 | 23.81% |
| 2026-05-14 | 1.65 | 1.66 | 1.62 | 1.62 | -1.82% | 1.67 | 19.23% |
| 2026-05-13 | 1.62 | 1.65 | 1.61 | 1.65 | +1.29% | 1.20 | 14.53% |
| 2026-05-12 | 1.64 | 1.65 | 1.61 | 1.63 | -0.85% | 1.24 | 14.73% |
| 2026-05-11 | 1.63 | 1.64 | 1.62 | 1.64 | +1.05% | 1.33 | 15.68% |
| 2026-05-08 | 1.59 | 1.62 | 1.59 | 1.62 | +1.37% | 1.12 | 13.38% |
| 2026-05-07 | 1.58 | 1.60 | 1.57 | 1.60 | +1.71% | 0.93 | 11.13% |
| 2026-05-06 | 1.56 | 1.58 | 1.55 | 1.57 | +1.74% | 1.17 | 14.25% |
| 2026-04-30 | 1.53 | 1.55 | 1.53 | 1.55 | +0.65% | 1.07 | 13.34% |
| 2026-04-29 | 1.51 | 1.54 | 1.51 | 1.54 | +1.32% | 1.20 | 15.67% |
| 2026-04-28 | 1.54 | 1.54 | 1.51 | 1.52 | -1.36% | 1.31 | 16.28% |
| 2026-04-27 | 1.52 | 1.54 | 1.51 | 1.54 | +1.45% | 1.06 | 13.07% |
| 2026-04-24 | 1.53 | 1.53 | 1.51 | 1.52 | -1.04% | 1.38 | 16.45% |
| 2026-04-23 | 1.56 | 1.56 | 1.52 | 1.53 | -1.54% | 1.43 | 17.38% |
| 2026-04-22 | 1.53 | 1.56 | 1.53 | 1.56 | +0.97% | 0.86 | 10.27% |