汇添富中证2000ETF sz.159536
1.60
+2.82%
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 | 1.55 | 1.61 | 1.55 | 1.60 | +2.82% | 0.21 | 34.63% |
| 2026-05-21 | 1.61 | 1.63 | 1.55 | 1.56 | -3.53% | 0.19 | 32.17% |
| 2026-05-20 | 1.61 | 1.61 | 1.60 | 1.61 | -0.49% | 0.09 | 13.53% |
| 2026-05-19 | 1.60 | 1.63 | 1.59 | 1.62 | +1.12% | 0.19 | 28.83% |
| 2026-05-18 | 1.60 | 1.62 | 1.59 | 1.60 | +0.25% | 0.11 | 15.90% |
| 2026-05-15 | 1.60 | 1.63 | 1.59 | 1.60 | -0.62% | 0.17 | 24.83% |
| 2026-05-14 | 1.64 | 1.64 | 1.61 | 1.61 | -1.71% | 0.20 | 27.86% |
| 2026-05-13 | 1.61 | 1.64 | 1.61 | 1.64 | +1.30% | 0.13 | 17.97% |
| 2026-05-12 | 1.64 | 1.64 | 1.61 | 1.62 | -0.86% | 0.13 | 18.04% |
| 2026-05-11 | 1.62 | 1.63 | 1.61 | 1.63 | +1.12% | 0.15 | 18.89% |
| 2026-05-08 | 1.59 | 1.62 | 1.59 | 1.61 | +0.94% | 0.14 | 18.32% |
| 2026-05-07 | 1.58 | 1.60 | 1.58 | 1.60 | +1.65% | 0.11 | 14.37% |
| 2026-05-06 | 1.55 | 1.58 | 1.55 | 1.57 | +1.75% | 0.14 | 17.62% |
| 2026-04-30 | 1.54 | 1.55 | 1.54 | 1.55 | +0.06% | 0.08 | 10.32% |
| 2026-04-29 | 1.52 | 1.55 | 1.52 | 1.54 | +1.64% | 0.19 | 24.99% |
| 2026-04-28 | 1.53 | 1.53 | 1.51 | 1.52 | -1.17% | 0.21 | 26.72% |
| 2026-04-27 | 1.53 | 1.54 | 1.51 | 1.54 | +0.85% | 0.16 | 19.75% |
| 2026-04-24 | 1.52 | 1.53 | 1.51 | 1.52 | -0.85% | 0.12 | 14.72% |
| 2026-04-23 | 1.55 | 1.56 | 1.53 | 1.54 | -1.09% | 0.31 | 43.89% |
| 2026-04-22 | 1.52 | 1.55 | 1.38 | 1.55 | +1.17% | 0.12 | 17.01% |