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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.35 | 1.36 | -5.76% | 0.34 | 49.90% |
| 2026-03-20 | 1.48 | 1.49 | 1.44 | 1.44 | -2.37% | 0.12 | 17.10% |
| 2026-03-19 | 1.50 | 1.50 | 1.47 | 1.48 | -2.25% | 0.12 | 16.36% |
| 2026-03-18 | 1.50 | 1.51 | 1.49 | 1.51 | +0.80% | 0.16 | 20.48% |
| 2026-03-17 | 1.53 | 1.53 | 1.50 | 1.50 | -2.03% | 0.14 | 17.34% |
| 2026-03-16 | 1.53 | 1.53 | 1.51 | 1.53 | -0.07% | 0.11 | 13.96% |
| 2026-03-13 | 1.54 | 1.55 | 1.53 | 1.53 | -1.03% | 0.08 | 9.60% |
| 2026-03-12 | 1.56 | 1.57 | 1.54 | 1.55 | -1.02% | 0.07 | 8.25% |
| 2026-03-11 | 1.57 | 1.58 | 1.56 | 1.56 | -0.26% | 0.13 | 14.74% |
| 2026-03-10 | 1.54 | 1.57 | 1.54 | 1.57 | +2.42% | 0.23 | 25.85% |
| 2026-03-09 | 1.53 | 1.54 | 1.50 | 1.53 | -1.61% | 0.11 | 13.11% |
| 2026-03-06 | 1.52 | 1.57 | 1.52 | 1.55 | +1.90% | 0.22 | 26.52% |
| 2026-03-05 | 1.51 | 1.53 | 1.51 | 1.53 | +1.60% | 0.10 | 11.96% |
| 2026-03-04 | 1.50 | 1.52 | 1.48 | 1.50 | -1.31% | 0.17 | 22.54% |
| 2026-03-03 | 1.57 | 1.58 | 1.51 | 1.52 | -3.30% | 0.47 | 86.88% |
| 2026-03-02 | 1.60 | 1.60 | 1.56 | 1.57 | -1.69% | 0.11 | 20.06% |
| 2026-02-27 | 1.58 | 1.60 | 1.58 | 1.60 | +0.63% | 0.05 | 8.29% |
| 2026-02-26 | 1.58 | 1.59 | 1.57 | 1.59 | +0.70% | 0.14 | 24.02% |
| 2026-02-25 | 1.57 | 1.58 | 1.56 | 1.58 | +1.22% | 0.09 | 15.46% |
| 2026-02-24 | 1.55 | 1.57 | 1.55 | 1.56 | +0.91% | 0.11 | 18.23% |