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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.54 | 1.53 | 1.54 | +0.06% | 0.83 | 9.67% |
| 2026-04-20 | 1.53 | 1.54 | 1.52 | 1.54 | +0.72% | 1.04 | 11.69% |
| 2026-04-17 | 1.52 | 1.53 | 1.51 | 1.53 | +0.53% | 1.14 | 12.93% |
| 2026-04-16 | 1.50 | 1.52 | 1.49 | 1.52 | +2.01% | 1.16 | 13.59% |
| 2026-04-15 | 1.51 | 1.51 | 1.49 | 1.49 | -0.60% | 0.82 | 9.59% |
| 2026-04-14 | 1.50 | 1.50 | 1.48 | 1.50 | +1.35% | 1.61 | 19.93% |
| 2026-04-13 | 1.47 | 1.49 | 1.47 | 1.48 | -0.07% | 1.20 | 14.45% |
| 2026-04-10 | 1.48 | 1.49 | 1.47 | 1.48 | +0.82% | 1.08 | 12.62% |
| 2026-04-09 | 1.46 | 1.48 | 1.46 | 1.47 | -0.88% | 1.90 | 19.97% |
| 2026-04-08 | 1.45 | 1.48 | 1.44 | 1.48 | +4.73% | 1.66 | 18.05% |
| 2026-04-07 | 1.39 | 1.42 | 1.39 | 1.42 | +1.36% | 1.48 | 17.50% |
| 2026-04-03 | 1.43 | 1.43 | 1.39 | 1.40 | -1.76% | 1.12 | 13.78% |
| 2026-04-02 | 1.44 | 1.45 | 1.41 | 1.42 | -1.93% | 1.22 | 14.58% |
| 2026-04-01 | 1.44 | 1.45 | 1.43 | 1.45 | +2.33% | 1.31 | 15.50% |
| 2026-03-31 | 1.44 | 1.45 | 1.42 | 1.42 | -1.53% | 1.28 | 15.31% |
| 2026-03-30 | 1.42 | 1.44 | 1.41 | 1.44 | +0.35% | 1.25 | 14.50% |
| 2026-03-27 | 1.39 | 1.44 | 1.39 | 1.43 | +1.77% | 1.56 | 18.66% |
| 2026-03-26 | 1.42 | 1.44 | 1.40 | 1.41 | -1.33% | 1.77 | 19.48% |
| 2026-03-25 | 1.40 | 1.43 | 1.40 | 1.43 | +2.29% | 2.74 | 25.85% |
| 2026-03-24 | 1.37 | 1.40 | 1.35 | 1.40 | +2.87% | 2.57 | 25.28% |