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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.55 | 1.56 | 1.54 | 1.55 | -0.26% | 0.02 | 6.13% |
| 2026-04-20 | 1.55 | 1.56 | 1.54 | 1.56 | +0.71% | 0.02 | 8.03% |
| 2026-04-17 | 1.53 | 1.55 | 1.53 | 1.55 | +0.45% | 0.05 | 18.48% |
| 2026-04-16 | 1.51 | 1.54 | 1.51 | 1.54 | +2.19% | 0.03 | 10.18% |
| 2026-04-15 | 1.52 | 1.53 | 1.50 | 1.51 | -0.53% | 0.14 | 53.72% |
| 2026-04-14 | 1.52 | 1.52 | 1.50 | 1.51 | +1.20% | 0.08 | 29.82% |
| 2026-04-13 | 1.49 | 1.50 | 1.49 | 1.50 | -0.07% | 0.05 | 18.98% |
| 2026-04-10 | 1.50 | 1.51 | 1.50 | 1.50 | +0.94% | 0.03 | 10.23% |
| 2026-04-09 | 1.50 | 1.50 | 1.48 | 1.48 | -1.33% | 0.05 | 20.39% |
| 2026-04-08 | 1.46 | 1.50 | 1.46 | 1.50 | +4.30% | 0.06 | 24.68% |
| 2026-04-07 | 1.43 | 1.45 | 1.42 | 1.44 | +1.12% | 0.08 | 31.38% |
| 2026-04-03 | 1.45 | 1.47 | 1.42 | 1.43 | -1.52% | 0.08 | 41.13% |
| 2026-04-02 | 1.47 | 1.47 | 1.44 | 1.45 | -1.83% | 0.08 | 37.78% |
| 2026-04-01 | 1.46 | 1.48 | 1.46 | 1.48 | +2.15% | 0.05 | 25.50% |
| 2026-03-31 | 1.46 | 1.48 | 1.44 | 1.44 | -1.37% | 0.04 | 21.21% |
| 2026-03-30 | 1.44 | 1.47 | 1.44 | 1.46 | -0.07% | 0.05 | 23.18% |
| 2026-03-27 | 1.42 | 1.47 | 1.41 | 1.47 | +2.02% | 0.05 | 23.85% |
| 2026-03-26 | 1.55 | 1.55 | 1.44 | 1.44 | -1.64% | 0.03 | 15.72% |
| 2026-03-25 | 1.44 | 1.46 | 1.44 | 1.46 | +1.81% | 0.03 | 13.71% |
| 2026-03-24 | 1.41 | 1.43 | 1.38 | 1.43 | +4.22% | 0.06 | 32.32% |