嘉实中证2000ETF sz.159535
1.62
+2.91%
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 | 1.59 | 1.63 | 1.58 | 1.62 | +2.91% | 0.05 | 19.18% |
| 2026-05-21 | 1.64 | 1.66 | 1.58 | 1.58 | -3.07% | 0.08 | 29.33% |
| 2026-05-20 | 1.62 | 1.63 | 1.61 | 1.63 | -0.12% | 0.05 | 18.83% |
| 2026-05-19 | 1.61 | 1.63 | 1.59 | 1.63 | +1.43% | 0.03 | 10.53% |
| 2026-05-18 | 1.59 | 1.62 | 1.59 | 1.61 | -0.19% | 0.07 | 27.01% |
| 2026-05-15 | 1.62 | 1.63 | 1.60 | 1.61 | -0.19% | 0.15 | 66.50% |
| 2026-05-14 | 1.65 | 1.66 | 1.61 | 1.61 | -1.65% | 0.04 | 19.09% |
| 2026-05-13 | 1.61 | 1.64 | 1.61 | 1.64 | +1.30% | 0.04 | 15.32% |
| 2026-05-12 | 1.66 | 1.66 | 1.61 | 1.62 | -0.92% | 0.06 | 22.90% |
| 2026-05-11 | 1.64 | 1.64 | 1.62 | 1.64 | +0.80% | 0.10 | 37.01% |
| 2026-05-08 | 1.58 | 1.63 | 1.58 | 1.62 | +1.00% | 0.06 | 21.06% |
| 2026-05-07 | 1.58 | 1.61 | 1.58 | 1.61 | +1.77% | 0.02 | 8.96% |
| 2026-05-06 | 1.56 | 1.58 | 1.56 | 1.58 | +1.48% | 0.06 | 22.68% |
| 2026-04-30 | 1.56 | 1.56 | 1.54 | 1.55 | +0.65% | 0.04 | 14.85% |
| 2026-04-29 | 1.52 | 1.55 | 1.52 | 1.54 | +1.51% | 0.03 | 11.30% |
| 2026-04-28 | 1.54 | 1.54 | 1.52 | 1.52 | -1.49% | 0.08 | 29.45% |
| 2026-04-27 | 1.53 | 1.55 | 1.52 | 1.54 | +0.46% | 0.09 | 33.39% |
| 2026-04-24 | 1.54 | 1.54 | 1.52 | 1.54 | -0.58% | 0.02 | 8.43% |
| 2026-04-23 | 1.56 | 1.56 | 1.54 | 1.55 | -1.15% | 0.04 | 14.75% |
| 2026-04-22 | 1.55 | 1.57 | 1.53 | 1.56 | +0.71% | 0.01 | 5.22% |