招商中证2000增强策略ETF sz.159552
2.38
+2.10%
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 | 2.34 | 2.39 | 2.33 | 2.38 | +2.10% | 0.84 | 8.81% |
| 2026-05-21 | 2.42 | 2.44 | 2.33 | 2.34 | -3.07% | 1.11 | 11.62% |
| 2026-05-20 | 2.42 | 2.43 | 2.39 | 2.41 | -0.74% | 1.05 | 11.65% |
| 2026-05-19 | 2.38 | 2.43 | 2.38 | 2.43 | +1.59% | 0.93 | 10.63% |
| 2026-05-18 | 2.37 | 2.39 | 2.35 | 2.39 | +0.34% | 0.67 | 7.71% |
| 2026-05-15 | 2.39 | 2.42 | 2.37 | 2.38 | -0.54% | 0.97 | 10.91% |
| 2026-05-14 | 2.44 | 2.46 | 2.39 | 2.40 | -1.68% | 0.73 | 8.16% |
| 2026-05-13 | 2.38 | 2.44 | 2.37 | 2.44 | +1.97% | 0.69 | 7.60% |
| 2026-05-12 | 2.40 | 2.42 | 2.37 | 2.39 | -0.83% | 0.65 | 7.27% |
| 2026-05-11 | 2.40 | 2.42 | 2.39 | 2.41 | +1.05% | 0.65 | 7.41% |
| 2026-05-08 | 2.35 | 2.39 | 2.35 | 2.38 | +1.02% | 0.57 | 6.54% |
| 2026-05-07 | 2.33 | 2.36 | 2.33 | 2.36 | +1.37% | 0.35 | 4.07% |
| 2026-05-06 | 2.32 | 2.33 | 2.30 | 2.33 | +1.22% | 0.60 | 7.18% |
| 2026-04-30 | 2.29 | 2.30 | 2.29 | 2.30 | +0.52% | 1.16 | 14.91% |
| 2026-04-29 | 2.26 | 2.30 | 2.25 | 2.29 | +0.84% | 0.52 | 6.77% |
| 2026-04-28 | 2.30 | 2.30 | 2.26 | 2.27 | -1.60% | 0.57 | 7.48% |
| 2026-04-27 | 2.30 | 2.31 | 2.27 | 2.31 | +0.65% | 0.49 | 6.32% |
| 2026-04-24 | 2.29 | 2.30 | 2.26 | 2.29 | 0.00% | 0.53 | 6.79% |
| 2026-04-23 | 2.32 | 2.33 | 2.28 | 2.29 | -1.25% | 0.66 | 8.37% |
| 2026-04-22 | 2.29 | 2.33 | 2.29 | 2.32 | +0.74% | 0.64 | 8.16% |