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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.41 | 1.41 | 1.34 | 1.36 | -5.24% | 3.66 | 41.92% |
| 2026-03-20 | 1.47 | 1.48 | 1.43 | 1.43 | -2.52% | 1.89 | 21.15% |
| 2026-03-19 | 1.48 | 1.49 | 1.46 | 1.47 | -2.20% | 2.23 | 23.90% |
| 2026-03-18 | 1.48 | 1.50 | 1.48 | 1.50 | +1.28% | 1.82 | 19.85% |
| 2026-03-17 | 1.52 | 1.52 | 1.48 | 1.48 | -2.37% | 1.19 | 13.40% |
| 2026-03-16 | 1.51 | 1.52 | 1.49 | 1.52 | +0.26% | 0.95 | 10.71% |
| 2026-03-13 | 1.52 | 1.54 | 1.51 | 1.51 | -1.05% | 0.90 | 10.00% |
| 2026-03-12 | 1.54 | 1.55 | 1.52 | 1.53 | -1.16% | 0.93 | 10.31% |
| 2026-03-11 | 1.56 | 1.56 | 1.54 | 1.55 | -0.71% | 0.95 | 10.26% |
| 2026-03-10 | 1.53 | 1.56 | 1.53 | 1.56 | +2.70% | 1.01 | 10.86% |
| 2026-03-09 | 1.50 | 1.53 | 1.49 | 1.52 | -1.17% | 1.21 | 13.69% |
| 2026-03-06 | 1.51 | 1.54 | 1.50 | 1.54 | +1.72% | 0.94 | 10.33% |
| 2026-03-05 | 1.51 | 1.52 | 1.50 | 1.51 | +1.27% | 1.52 | 16.07% |
| 2026-03-04 | 1.48 | 1.51 | 1.47 | 1.49 | -0.13% | 1.57 | 16.37% |
| 2026-03-03 | 1.56 | 1.56 | 1.49 | 1.49 | -3.80% | 2.09 | 21.01% |
| 2026-03-02 | 1.57 | 1.57 | 1.54 | 1.55 | -1.83% | 2.14 | 21.07% |
| 2026-02-27 | 1.56 | 1.58 | 1.56 | 1.58 | +0.83% | 0.94 | 9.33% |
| 2026-02-26 | 1.56 | 1.57 | 1.55 | 1.57 | +0.84% | 0.87 | 8.50% |
| 2026-02-25 | 1.54 | 1.56 | 1.54 | 1.56 | +1.10% | 1.01 | 10.20% |
| 2026-02-24 | 1.53 | 1.55 | 1.52 | 1.54 | +1.05% | 1.17 | 12.21% |