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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.02 | 2.04 | 2.01 | 2.03 | -0.44% | 0.04 | 22.55% |
| 2026-02-12 | 2.01 | 2.04 | 2.01 | 2.04 | +1.24% | 0.03 | 20.06% |
| 2026-02-11 | 2.02 | 2.03 | 2.01 | 2.01 | -0.25% | 0.03 | 15.66% |
| 2026-02-10 | 2.02 | 2.03 | 2.01 | 2.02 | -0.64% | 0.02 | 10.31% |
| 2026-02-09 | 1.99 | 2.03 | 1.99 | 2.03 | +2.74% | 0.02 | 14.27% |
| 2026-02-06 | 1.94 | 1.99 | 1.94 | 1.97 | +0.97% | 0.02 | 11.01% |
| 2026-02-05 | 1.98 | 1.98 | 1.95 | 1.96 | -1.81% | 0.01 | 8.55% |
| 2026-02-04 | 1.98 | 2.00 | 1.97 | 1.99 | -0.40% | 0.01 | 5.46% |
| 2026-02-03 | 1.93 | 2.00 | 1.93 | 2.00 | +3.41% | 0.02 | 16.70% |
| 2026-02-02 | 1.94 | 2.00 | 1.93 | 1.93 | -3.35% | 0.02 | 14.24% |
| 2026-01-30 | 1.98 | 2.01 | 1.95 | 2.00 | +0.86% | 0.02 | 12.26% |
| 2026-01-29 | 2.01 | 2.03 | 1.98 | 1.98 | -1.15% | 0.01 | 9.15% |
| 2026-01-28 | 2.02 | 2.03 | 2.00 | 2.01 | -1.18% | 0.02 | 11.12% |
| 2026-01-27 | 2.02 | 2.03 | 1.97 | 2.03 | +0.59% | 0.01 | 7.07% |
| 2026-01-26 | 2.04 | 2.07 | 2.00 | 2.02 | -1.27% | 0.03 | 17.49% |
| 2026-01-23 | 2.02 | 2.05 | 2.02 | 2.04 | +1.24% | 0.01 | 5.20% |
| 2026-01-22 | 2.01 | 2.02 | 1.99 | 2.02 | +0.80% | 0.01 | 8.58% |
| 2026-01-21 | 1.98 | 2.00 | 1.96 | 2.00 | +1.42% | 0.03 | 21.20% |
| 2026-01-20 | 2.00 | 2.00 | 1.96 | 1.98 | -1.69% | 0.04 | 23.96% |
| 2026-01-19 | 1.95 | 2.06 | 1.95 | 2.01 | +2.81% | 0.08 | 63.12% |