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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.78 | 1.78 | 1.76 | 1.78 | 0.00% | 0.28 | 14.89% |
| 2026-04-20 | 1.76 | 1.78 | 1.76 | 1.78 | +1.20% | 0.21 | 11.12% |
| 2026-04-17 | 1.74 | 1.76 | 1.72 | 1.75 | +0.69% | 0.31 | 16.51% |
| 2026-04-16 | 1.71 | 1.74 | 1.71 | 1.74 | +2.35% | 0.24 | 12.94% |
| 2026-04-15 | 1.71 | 1.73 | 1.70 | 1.70 | -0.53% | 0.27 | 14.65% |
| 2026-04-14 | 1.70 | 1.71 | 1.69 | 1.71 | +1.18% | 0.27 | 14.63% |
| 2026-04-13 | 1.68 | 1.69 | 1.67 | 1.69 | +0.36% | 0.26 | 14.60% |
| 2026-04-10 | 1.68 | 1.70 | 1.68 | 1.69 | +0.66% | 0.21 | 11.84% |
| 2026-04-09 | 1.68 | 1.68 | 1.66 | 1.68 | -0.77% | 0.27 | 15.07% |
| 2026-04-08 | 1.65 | 1.69 | 1.64 | 1.69 | +4.71% | 0.29 | 16.31% |
| 2026-04-07 | 1.59 | 1.62 | 1.59 | 1.61 | +1.07% | 0.30 | 17.79% |
| 2026-04-03 | 1.63 | 1.63 | 1.59 | 1.59 | -2.33% | 0.32 | 19.40% |
| 2026-04-02 | 1.65 | 1.66 | 1.62 | 1.63 | -1.15% | 0.30 | 17.95% |
| 2026-04-01 | 1.67 | 1.67 | 1.63 | 1.65 | +1.72% | 0.26 | 15.28% |
| 2026-03-31 | 1.64 | 1.65 | 1.62 | 1.62 | -1.58% | 0.32 | 19.71% |
| 2026-03-30 | 1.60 | 1.65 | 1.60 | 1.65 | +0.86% | 0.28 | 17.46% |
| 2026-03-27 | 1.59 | 1.64 | 1.58 | 1.64 | +1.43% | 0.30 | 18.42% |
| 2026-03-26 | 1.62 | 1.64 | 1.60 | 1.61 | -0.92% | 0.47 | 27.16% |
| 2026-03-25 | 1.60 | 1.63 | 1.59 | 1.63 | +2.39% | 0.42 | 25.15% |
| 2026-03-24 | 1.59 | 1.59 | 1.54 | 1.59 | +3.38% | 0.39 | 24.43% |