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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.54 | 1.53 | 1.54 | -0.26% | 0.14 | 18.69% |
| 2026-04-20 | 1.53 | 1.54 | 1.53 | 1.54 | +0.78% | 0.10 | 12.92% |
| 2026-04-17 | 1.52 | 1.53 | 1.51 | 1.53 | +0.59% | 0.13 | 16.67% |
| 2026-04-16 | 1.50 | 1.52 | 1.49 | 1.52 | +1.81% | 0.18 | 22.33% |
| 2026-04-15 | 1.50 | 1.51 | 1.49 | 1.49 | -0.33% | 0.14 | 17.08% |
| 2026-04-14 | 1.48 | 1.50 | 1.48 | 1.50 | +1.35% | 0.12 | 14.90% |
| 2026-04-13 | 1.48 | 1.48 | 1.47 | 1.48 | -0.20% | 0.12 | 14.48% |
| 2026-04-10 | 1.47 | 1.49 | 1.47 | 1.48 | +1.09% | 0.30 | 33.88% |
| 2026-04-09 | 1.47 | 1.47 | 1.46 | 1.47 | -1.08% | 0.25 | 28.06% |
| 2026-04-08 | 1.44 | 1.48 | 1.44 | 1.48 | +4.30% | 0.20 | 21.86% |
| 2026-04-07 | 1.40 | 1.42 | 1.40 | 1.42 | +1.50% | 0.27 | 37.92% |
| 2026-04-03 | 1.42 | 1.43 | 1.40 | 1.40 | -1.89% | 0.10 | 13.91% |
| 2026-04-02 | 1.44 | 1.45 | 1.42 | 1.43 | -1.31% | 0.10 | 12.86% |
| 2026-04-01 | 1.45 | 1.58 | 1.44 | 1.45 | +0.28% | 0.14 | 17.50% |
| 2026-03-31 | 1.45 | 1.46 | 1.42 | 1.44 | 0.00% | 0.13 | 16.09% |
| 2026-03-30 | 1.42 | 1.44 | 1.41 | 1.44 | -0.14% | 0.19 | 22.57% |
| 2026-03-27 | 1.40 | 1.45 | 1.40 | 1.44 | +1.48% | 0.22 | 26.34% |
| 2026-03-26 | 1.43 | 1.45 | 1.41 | 1.42 | -1.18% | 0.22 | 25.74% |
| 2026-03-25 | 1.41 | 1.44 | 1.41 | 1.44 | +2.13% | 0.13 | 14.88% |
| 2026-03-24 | 1.37 | 1.41 | 1.36 | 1.41 | +3.68% | 0.26 | 30.05% |