易方达中证2000ETF sz.159532
1.86
+2.48%
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 | 1.81 | 1.86 | 1.81 | 1.86 | +2.48% | 0.36 | 16.48% |
| 2026-05-21 | 1.89 | 1.90 | 1.81 | 1.82 | -3.46% | 0.40 | 17.70% |
| 2026-05-20 | 1.87 | 1.88 | 1.86 | 1.88 | -0.58% | 0.34 | 15.26% |
| 2026-05-19 | 1.86 | 1.89 | 1.85 | 1.89 | +1.01% | 0.42 | 19.32% |
| 2026-05-18 | 1.85 | 1.87 | 1.83 | 1.87 | +0.70% | 0.50 | 23.65% |
| 2026-05-15 | 1.86 | 1.88 | 1.84 | 1.86 | -0.27% | 0.38 | 17.91% |
| 2026-05-14 | 1.90 | 1.92 | 1.86 | 1.86 | -1.84% | 0.41 | 18.81% |
| 2026-05-13 | 1.86 | 1.90 | 1.86 | 1.90 | +1.33% | 0.27 | 12.23% |
| 2026-05-12 | 1.89 | 1.89 | 1.86 | 1.88 | -0.90% | 0.50 | 22.25% |
| 2026-05-11 | 1.87 | 1.90 | 1.87 | 1.89 | +1.34% | 0.36 | 16.38% |
| 2026-05-08 | 1.84 | 1.88 | 1.84 | 1.87 | +0.81% | 0.53 | 25.99% |
| 2026-05-07 | 1.83 | 1.85 | 1.82 | 1.85 | +1.81% | 0.29 | 14.49% |
| 2026-05-06 | 1.80 | 1.82 | 1.79 | 1.82 | +1.90% | 0.30 | 15.01% |
| 2026-04-30 | 1.78 | 1.78 | 1.77 | 1.78 | +0.28% | 0.30 | 15.24% |
| 2026-04-29 | 1.74 | 1.78 | 1.74 | 1.78 | +1.25% | 0.29 | 15.03% |
| 2026-04-28 | 1.77 | 1.77 | 1.75 | 1.76 | -0.96% | 0.32 | 16.62% |
| 2026-04-27 | 1.75 | 1.78 | 1.74 | 1.77 | +1.20% | 0.27 | 14.10% |
| 2026-04-24 | 1.76 | 1.76 | 1.74 | 1.75 | -0.68% | 0.34 | 17.55% |
| 2026-04-23 | 1.80 | 1.80 | 1.75 | 1.77 | -1.51% | 0.34 | 17.96% |
| 2026-04-22 | 1.77 | 1.79 | 1.76 | 1.79 | +0.96% | 0.21 | 11.03% |