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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.61 | 1.62 | 1.53 | 1.54 | -5.70% | 0.51 | 34.02% |
| 2026-03-20 | 1.67 | 1.68 | 1.62 | 1.63 | -2.45% | 0.33 | 21.51% |
| 2026-03-19 | 1.69 | 1.69 | 1.66 | 1.67 | -1.94% | 0.34 | 21.44% |
| 2026-03-18 | 1.68 | 1.71 | 1.68 | 1.71 | +1.43% | 0.31 | 19.76% |
| 2026-03-17 | 1.72 | 1.73 | 1.68 | 1.68 | -2.32% | 0.35 | 22.33% |
| 2026-03-16 | 1.72 | 1.72 | 1.70 | 1.72 | +0.12% | 0.31 | 19.56% |
| 2026-03-13 | 1.74 | 1.75 | 1.72 | 1.72 | -1.15% | 0.37 | 22.70% |
| 2026-03-12 | 1.76 | 1.76 | 1.73 | 1.74 | -1.25% | 0.33 | 20.95% |
| 2026-03-11 | 1.76 | 1.77 | 1.75 | 1.76 | -0.28% | 0.30 | 19.24% |
| 2026-03-10 | 1.73 | 1.77 | 1.73 | 1.77 | +2.67% | 0.37 | 23.64% |
| 2026-03-09 | 1.71 | 1.73 | 1.68 | 1.72 | -0.86% | 0.36 | 24.31% |
| 2026-03-06 | 1.70 | 1.74 | 1.69 | 1.74 | +1.64% | 0.26 | 17.41% |
| 2026-03-05 | 1.70 | 1.72 | 1.70 | 1.71 | +1.55% | 0.31 | 21.41% |
| 2026-03-04 | 1.66 | 1.70 | 1.66 | 1.68 | -0.24% | 0.27 | 18.46% |
| 2026-03-03 | 1.76 | 1.76 | 1.68 | 1.69 | -4.10% | 0.37 | 24.79% |
| 2026-03-02 | 1.78 | 1.78 | 1.74 | 1.76 | -1.62% | 0.34 | 22.24% |
| 2026-02-27 | 1.76 | 1.79 | 1.75 | 1.79 | +1.02% | 0.23 | 14.82% |
| 2026-02-26 | 1.77 | 1.77 | 1.75 | 1.77 | +0.34% | 0.29 | 19.29% |
| 2026-02-25 | 1.74 | 1.76 | 1.74 | 1.76 | +1.09% | 0.28 | 18.84% |
| 2026-02-24 | 1.73 | 1.75 | 1.72 | 1.74 | +1.34% | 0.23 | 15.20% |