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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.46 | 1.37 | 1.38 | -5.95% | 0.11 | 53.95% |
| 2026-03-20 | 1.51 | 1.51 | 1.46 | 1.46 | -2.27% | 0.06 | 26.93% |
| 2026-03-19 | 1.53 | 1.53 | 1.49 | 1.50 | -2.28% | 0.06 | 30.12% |
| 2026-03-18 | 1.51 | 1.53 | 1.51 | 1.53 | +1.06% | 0.06 | 37.69% |
| 2026-03-17 | 1.55 | 1.55 | 1.51 | 1.52 | -2.07% | 0.03 | 18.92% |
| 2026-03-16 | 1.54 | 1.55 | 1.53 | 1.55 | +0.06% | 0.03 | 18.80% |
| 2026-03-13 | 1.56 | 1.57 | 1.54 | 1.55 | -0.90% | 0.02 | 9.35% |
| 2026-03-12 | 1.57 | 1.58 | 1.56 | 1.56 | -1.39% | 0.03 | 18.71% |
| 2026-03-11 | 1.59 | 1.59 | 1.58 | 1.58 | +0.06% | 0.02 | 12.36% |
| 2026-03-10 | 1.55 | 1.58 | 1.55 | 1.58 | +2.59% | 0.03 | 19.84% |
| 2026-03-09 | 1.56 | 1.56 | 1.52 | 1.54 | -1.34% | 0.01 | 8.77% |
| 2026-03-06 | 1.52 | 1.56 | 1.52 | 1.56 | +1.49% | 0.01 | 6.32% |
| 2026-03-05 | 1.53 | 1.55 | 1.53 | 1.54 | +1.25% | 0.04 | 20.90% |
| 2026-03-04 | 1.53 | 1.53 | 1.50 | 1.52 | -0.33% | 0.06 | 37.29% |
| 2026-03-03 | 1.58 | 1.58 | 1.52 | 1.53 | -3.54% | 0.07 | 43.30% |
| 2026-03-02 | 1.61 | 1.61 | 1.57 | 1.58 | -1.49% | 0.04 | 25.51% |
| 2026-02-27 | 1.60 | 1.61 | 1.59 | 1.61 | +0.56% | 0.03 | 14.83% |
| 2026-02-26 | 1.58 | 1.60 | 1.58 | 1.60 | +0.82% | 0.04 | 21.34% |
| 2026-02-25 | 1.57 | 1.59 | 1.57 | 1.58 | +0.89% | 0.04 | 22.01% |
| 2026-02-24 | 1.56 | 1.58 | 1.56 | 1.57 | +1.16% | 0.03 | 18.21% |