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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.74 | 1.72 | 1.72 | -0.52% | 0.28 | 18.72% |
| 2026-02-12 | 1.72 | 1.74 | 1.71 | 1.73 | +0.29% | 0.21 | 14.40% |
| 2026-02-11 | 1.73 | 1.74 | 1.72 | 1.72 | -0.40% | 0.24 | 16.44% |
| 2026-02-10 | 1.73 | 1.74 | 1.72 | 1.73 | -0.06% | 0.28 | 19.50% |
| 2026-02-09 | 1.71 | 1.73 | 1.71 | 1.73 | +2.12% | 0.30 | 21.18% |
| 2026-02-06 | 1.67 | 1.71 | 1.67 | 1.70 | +0.24% | 0.35 | 24.77% |
| 2026-02-05 | 1.71 | 1.71 | 1.69 | 1.69 | -1.05% | 0.25 | 17.41% |
| 2026-02-04 | 1.73 | 1.73 | 1.70 | 1.71 | -0.23% | 0.41 | 31.08% |
| 2026-02-03 | 1.68 | 1.71 | 1.68 | 1.71 | +2.33% | 0.27 | 20.43% |
| 2026-02-02 | 1.70 | 1.71 | 1.67 | 1.68 | -2.05% | 0.39 | 30.07% |
| 2026-01-30 | 1.72 | 1.72 | 1.68 | 1.71 | -0.75% | 0.31 | 26.37% |
| 2026-01-29 | 1.74 | 1.75 | 1.72 | 1.72 | -0.75% | 0.17 | 14.08% |
| 2026-01-28 | 1.74 | 1.75 | 1.73 | 1.74 | -0.29% | 0.22 | 18.10% |
| 2026-01-27 | 1.73 | 1.74 | 1.69 | 1.74 | +0.29% | 0.22 | 18.62% |
| 2026-01-26 | 1.76 | 1.77 | 1.72 | 1.74 | -1.36% | 0.25 | 20.80% |
| 2026-01-23 | 1.74 | 1.76 | 1.73 | 1.76 | +1.50% | 0.22 | 18.87% |
| 2026-01-22 | 1.72 | 1.73 | 1.71 | 1.73 | +1.28% | 0.18 | 15.64% |
| 2026-01-21 | 1.69 | 1.71 | 1.67 | 1.71 | +1.18% | 0.20 | 17.60% |
| 2026-01-20 | 1.71 | 1.71 | 1.68 | 1.69 | -0.82% | 0.21 | 18.41% |
| 2026-01-19 | 1.67 | 1.71 | 1.67 | 1.71 | +1.43% | 0.20 | 17.82% |