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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.54 | 1.52 | 1.52 | -0.65% | 0.83 | 8.76% |
| 2026-02-12 | 1.53 | 1.54 | 1.52 | 1.53 | +0.39% | 1.07 | 11.30% |
| 2026-02-11 | 1.53 | 1.54 | 1.52 | 1.53 | -0.26% | 0.56 | 5.91% |
| 2026-02-10 | 1.53 | 1.54 | 1.52 | 1.53 | -0.26% | 0.86 | 8.85% |
| 2026-02-09 | 1.52 | 1.53 | 1.51 | 1.53 | +2.13% | 1.14 | 11.73% |
| 2026-02-06 | 1.48 | 1.52 | 1.48 | 1.50 | +0.33% | 1.03 | 11.08% |
| 2026-02-05 | 1.51 | 1.51 | 1.49 | 1.50 | -1.25% | 0.82 | 8.81% |
| 2026-02-04 | 1.51 | 1.52 | 1.50 | 1.52 | +0.20% | 1.07 | 11.38% |
| 2026-02-03 | 1.49 | 1.51 | 1.48 | 1.51 | +2.92% | 1.55 | 16.95% |
| 2026-02-02 | 1.49 | 1.51 | 1.47 | 1.47 | -2.52% | 1.22 | 13.02% |
| 2026-01-30 | 1.50 | 1.51 | 1.47 | 1.51 | +0.07% | 1.48 | 16.03% |
| 2026-01-29 | 1.52 | 1.54 | 1.50 | 1.51 | -1.18% | 1.27 | 13.41% |
| 2026-01-28 | 1.53 | 1.54 | 1.52 | 1.53 | -1.04% | 1.14 | 11.81% |
| 2026-01-27 | 1.52 | 1.54 | 1.49 | 1.54 | +0.59% | 1.50 | 15.24% |
| 2026-01-26 | 1.56 | 1.57 | 1.52 | 1.53 | -1.73% | 1.56 | 15.79% |
| 2026-01-23 | 1.54 | 1.57 | 1.53 | 1.56 | +1.69% | 1.26 | 13.23% |
| 2026-01-22 | 1.52 | 1.53 | 1.52 | 1.53 | +1.19% | 1.15 | 12.75% |
| 2026-01-21 | 1.50 | 1.52 | 1.49 | 1.52 | +1.27% | 1.00 | 11.46% |
| 2026-01-20 | 1.52 | 1.52 | 1.49 | 1.50 | -1.32% | 1.24 | 14.39% |
| 2026-01-19 | 1.49 | 1.52 | 1.49 | 1.52 | +1.20% | 1.29 | 15.55% |