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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.56 | 1.54 | 1.55 | -0.71% | 0.09 | 14.98% |
| 2026-02-12 | 1.55 | 1.56 | 1.54 | 1.56 | +0.45% | 0.08 | 13.00% |
| 2026-02-11 | 1.55 | 1.56 | 1.55 | 1.55 | -0.19% | 0.03 | 4.93% |
| 2026-02-10 | 1.55 | 1.56 | 1.55 | 1.55 | 0.00% | 0.06 | 10.28% |
| 2026-02-09 | 1.53 | 1.55 | 1.53 | 1.55 | +2.17% | 0.09 | 14.03% |
| 2026-02-06 | 1.51 | 1.54 | 1.50 | 1.52 | +0.46% | 0.08 | 12.54% |
| 2026-02-05 | 1.53 | 1.53 | 1.51 | 1.51 | -1.69% | 0.13 | 19.42% |
| 2026-02-04 | 1.53 | 1.54 | 1.52 | 1.54 | +0.52% | 0.15 | 22.06% |
| 2026-02-03 | 1.50 | 1.53 | 1.50 | 1.53 | +2.96% | 0.19 | 29.68% |
| 2026-02-02 | 1.52 | 1.53 | 1.49 | 1.49 | -2.30% | 0.24 | 36.71% |
| 2026-01-30 | 1.52 | 1.53 | 1.50 | 1.52 | -0.46% | 0.18 | 25.60% |
| 2026-01-29 | 1.55 | 1.56 | 1.52 | 1.53 | -1.35% | 0.27 | 38.55% |
| 2026-01-28 | 1.56 | 1.56 | 1.54 | 1.55 | -0.64% | 0.13 | 18.26% |
| 2026-01-27 | 1.54 | 1.60 | 1.51 | 1.56 | +0.71% | 0.34 | 53.96% |
| 2026-01-26 | 1.58 | 1.59 | 1.54 | 1.55 | -1.96% | 0.23 | 35.75% |
| 2026-01-23 | 1.55 | 1.58 | 1.55 | 1.58 | +1.93% | 0.08 | 12.44% |
| 2026-01-22 | 1.56 | 1.56 | 1.53 | 1.55 | +1.31% | 0.06 | 9.62% |
| 2026-01-21 | 1.51 | 1.53 | 1.50 | 1.53 | +1.32% | 0.10 | 15.82% |
| 2026-01-20 | 1.54 | 1.54 | 1.50 | 1.51 | -1.56% | 0.18 | 30.23% |
| 2026-01-19 | 1.50 | 1.54 | 1.50 | 1.53 | +1.59% | 0.25 | 46.14% |