博时中证2000ETF sz.159533
2.21
+3.12%
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 | 2.15 | 2.21 | 2.15 | 2.21 | +3.12% | 0.04 | 21.82% |
| 2026-05-21 | 2.24 | 2.24 | 2.13 | 2.14 | -3.38% | 0.04 | 20.99% |
| 2026-05-20 | 2.21 | 2.22 | 2.20 | 2.22 | +0.05% | 0.04 | 18.76% |
| 2026-05-19 | 2.20 | 2.22 | 2.17 | 2.22 | +0.82% | 0.02 | 10.09% |
| 2026-05-18 | 2.17 | 2.20 | 2.16 | 2.20 | +1.29% | 0.06 | 27.58% |
| 2026-05-15 | 2.20 | 2.21 | 2.15 | 2.17 | -0.59% | 0.06 | 27.24% |
| 2026-05-14 | 2.23 | 2.23 | 2.18 | 2.19 | -1.35% | 0.09 | 41.98% |
| 2026-05-13 | 2.18 | 2.22 | 2.16 | 2.21 | +1.51% | 0.04 | 18.53% |
| 2026-05-12 | 2.21 | 2.21 | 2.17 | 2.18 | -0.82% | 0.04 | 21.45% |
| 2026-05-11 | 2.23 | 2.23 | 2.17 | 2.20 | +1.62% | 0.04 | 19.39% |
| 2026-05-08 | 2.14 | 2.17 | 2.12 | 2.17 | +0.84% | 0.03 | 14.70% |
| 2026-05-07 | 2.16 | 2.16 | 2.07 | 2.15 | +1.85% | 0.04 | 20.26% |
| 2026-05-06 | 2.08 | 2.11 | 2.08 | 2.11 | +1.93% | 0.04 | 21.79% |
| 2026-04-30 | 2.07 | 2.09 | 2.04 | 2.07 | +0.19% | 0.04 | 19.72% |
| 2026-04-29 | 2.02 | 2.07 | 2.02 | 2.06 | +1.13% | 0.04 | 20.64% |
| 2026-04-28 | 2.04 | 2.05 | 2.03 | 2.04 | -0.83% | 0.02 | 12.81% |
| 2026-04-27 | 2.02 | 2.06 | 2.02 | 2.06 | +1.33% | 0.03 | 16.99% |
| 2026-04-24 | 2.02 | 2.04 | 2.01 | 2.03 | -0.78% | 0.06 | 30.20% |
| 2026-04-23 | 2.08 | 2.08 | 2.03 | 2.05 | -1.16% | 0.06 | 27.92% |
| 2026-04-22 | 2.03 | 2.07 | 2.03 | 2.07 | +0.78% | 0.08 | 35.53% |