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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.57 | 1.54 | 1.55 | -0.96% | 0.03 | 18.42% |
| 2026-02-12 | 1.56 | 1.57 | 1.55 | 1.57 | +0.32% | 0.02 | 9.86% |
| 2026-02-11 | 1.57 | 1.57 | 1.56 | 1.56 | -0.38% | 0.01 | 5.89% |
| 2026-02-10 | 1.57 | 1.57 | 1.56 | 1.57 | 0.00% | 0.01 | 5.00% |
| 2026-02-09 | 1.55 | 1.57 | 1.55 | 1.57 | +1.62% | 0.05 | 30.13% |
| 2026-02-06 | 1.52 | 1.55 | 1.51 | 1.54 | +0.52% | 0.07 | 39.85% |
| 2026-02-05 | 1.55 | 1.55 | 1.53 | 1.53 | -1.03% | 0.05 | 27.02% |
| 2026-02-04 | 1.54 | 1.55 | 1.53 | 1.55 | -0.39% | 0.03 | 19.37% |
| 2026-02-03 | 1.53 | 1.56 | 1.52 | 1.56 | +2.84% | 0.06 | 37.75% |
| 2026-02-02 | 1.55 | 1.55 | 1.51 | 1.51 | -2.39% | 0.04 | 22.31% |
| 2026-01-30 | 1.54 | 1.55 | 1.52 | 1.55 | -0.51% | 0.05 | 28.09% |
| 2026-01-29 | 1.55 | 1.57 | 1.54 | 1.56 | -0.26% | 0.06 | 33.21% |
| 2026-01-28 | 1.57 | 1.58 | 1.56 | 1.56 | -0.38% | 0.02 | 9.97% |
| 2026-01-27 | 1.56 | 1.57 | 1.53 | 1.57 | -0.19% | 0.03 | 15.87% |
| 2026-01-26 | 1.60 | 1.60 | 1.56 | 1.57 | -1.87% | 0.06 | 32.76% |
| 2026-01-23 | 1.57 | 1.60 | 1.57 | 1.60 | +2.43% | 0.04 | 24.84% |
| 2026-01-22 | 1.56 | 1.56 | 1.55 | 1.56 | +0.97% | 0.02 | 8.88% |
| 2026-01-21 | 1.53 | 1.55 | 1.53 | 1.55 | +0.85% | 0.02 | 9.95% |
| 2026-01-20 | 1.54 | 1.55 | 1.53 | 1.54 | -0.52% | 0.04 | 24.72% |
| 2026-01-19 | 1.53 | 1.55 | 1.52 | 1.54 | +1.05% | 0.03 | 17.85% |