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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.03 | 2.06 | 2.03 | 2.06 | -0.15% | 0.03 | 18.09% |
| 2026-04-20 | 2.04 | 2.06 | 2.02 | 2.06 | +0.98% | 0.03 | 15.15% |
| 2026-04-17 | 2.02 | 2.04 | 2.02 | 2.04 | +0.59% | 0.07 | 33.30% |
| 2026-04-16 | 1.99 | 2.03 | 1.98 | 2.03 | +2.12% | 0.06 | 24.99% |
| 2026-04-15 | 1.99 | 2.02 | 1.98 | 1.98 | -0.30% | 0.05 | 21.91% |
| 2026-04-14 | 1.98 | 1.99 | 1.97 | 1.99 | +1.48% | 0.08 | 32.87% |
| 2026-04-13 | 1.95 | 1.96 | 1.92 | 1.96 | +0.15% | 0.05 | 19.31% |
| 2026-04-10 | 1.94 | 1.98 | 1.94 | 1.96 | +0.88% | 0.04 | 15.45% |
| 2026-04-09 | 1.93 | 1.95 | 1.93 | 1.94 | -0.87% | 0.10 | 38.61% |
| 2026-04-08 | 1.94 | 1.96 | 1.90 | 1.96 | +4.93% | 0.04 | 15.31% |
| 2026-04-07 | 1.86 | 1.88 | 1.85 | 1.87 | +0.48% | 0.04 | 17.85% |
| 2026-04-03 | 1.90 | 1.92 | 1.85 | 1.86 | -1.43% | 0.01 | 4.10% |
| 2026-04-02 | 1.92 | 1.92 | 1.87 | 1.88 | -2.13% | 0.03 | 12.55% |
| 2026-04-01 | 1.90 | 2.06 | 1.90 | 1.93 | +3.00% | 0.02 | 7.94% |
| 2026-03-31 | 1.86 | 1.93 | 1.86 | 1.87 | -1.53% | 0.01 | 6.27% |
| 2026-03-30 | 1.87 | 1.90 | 1.85 | 1.90 | +0.42% | 0.01 | 3.64% |
| 2026-03-27 | 1.82 | 1.90 | 1.82 | 1.89 | +1.67% | 0.02 | 7.64% |
| 2026-03-26 | 1.90 | 1.90 | 1.85 | 1.86 | -1.95% | 0.02 | 10.67% |
| 2026-03-25 | 1.85 | 1.90 | 1.85 | 1.90 | +2.88% | 0.03 | 14.86% |
| 2026-03-24 | 1.81 | 1.84 | 1.79 | 1.84 | +3.42% | 0.06 | 23.53% |