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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.87 | 1.87 | 1.78 | 1.78 | -6.41% | 0.07 | 28.66% |
| 2026-03-20 | 1.94 | 1.98 | 1.90 | 1.90 | -2.21% | 0.04 | 17.33% |
| 2026-03-19 | 1.97 | 2.00 | 1.94 | 1.95 | -2.60% | 0.02 | 10.60% |
| 2026-03-18 | 1.96 | 2.00 | 1.96 | 2.00 | +2.15% | 0.02 | 6.63% |
| 2026-03-17 | 2.00 | 2.02 | 1.96 | 1.96 | -2.83% | 0.02 | 7.49% |
| 2026-03-16 | 2.00 | 2.01 | 1.97 | 2.01 | +0.70% | 0.04 | 15.31% |
| 2026-03-13 | 2.02 | 2.03 | 2.00 | 2.00 | -1.23% | 0.05 | 23.74% |
| 2026-03-12 | 2.05 | 2.06 | 2.01 | 2.02 | -0.98% | 0.03 | 12.93% |
| 2026-03-11 | 2.08 | 2.08 | 2.04 | 2.04 | -1.40% | 0.05 | 24.10% |
| 2026-03-10 | 1.99 | 2.07 | 1.99 | 2.07 | +2.83% | 0.06 | 25.70% |
| 2026-03-09 | 2.02 | 2.02 | 1.95 | 2.02 | -0.98% | 0.04 | 19.69% |
| 2026-03-06 | 2.00 | 2.04 | 2.00 | 2.04 | +2.26% | 0.01 | 6.97% |
| 2026-03-05 | 1.98 | 2.01 | 1.98 | 1.99 | +1.43% | 0.04 | 17.34% |
| 2026-03-04 | 1.95 | 1.99 | 1.95 | 1.96 | -1.16% | 0.07 | 37.81% |
| 2026-03-03 | 2.06 | 2.08 | 1.98 | 1.99 | -3.17% | 0.04 | 22.84% |
| 2026-03-02 | 2.05 | 2.08 | 2.04 | 2.05 | -1.58% | 0.02 | 12.61% |
| 2026-02-27 | 2.07 | 2.08 | 2.05 | 2.08 | +0.58% | 0.02 | 9.24% |
| 2026-02-26 | 2.05 | 2.08 | 2.05 | 2.07 | +1.02% | 0.04 | 19.21% |
| 2026-02-25 | 2.05 | 2.06 | 2.04 | 2.05 | +0.29% | 0.03 | 18.63% |
| 2026-02-24 | 2.04 | 2.06 | 2.03 | 2.05 | +0.99% | 0.03 | 17.56% |