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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.31 | 2.31 | 2.28 | 2.30 | -0.60% | 0.70 | 9.25% |
| 2026-04-20 | 2.29 | 2.32 | 2.28 | 2.32 | +1.18% | 0.46 | 6.04% |
| 2026-04-17 | 2.26 | 2.29 | 2.26 | 2.29 | +0.79% | 0.41 | 5.37% |
| 2026-04-16 | 2.23 | 2.27 | 2.22 | 2.27 | +2.02% | 0.48 | 6.44% |
| 2026-04-15 | 2.24 | 2.24 | 2.22 | 2.23 | +0.13% | 0.98 | 13.41% |
| 2026-04-14 | 2.20 | 2.23 | 2.19 | 2.22 | +1.60% | 0.37 | 5.03% |
| 2026-04-13 | 2.18 | 2.19 | 2.17 | 2.19 | 0.00% | 0.43 | 5.95% |
| 2026-04-10 | 2.17 | 2.20 | 2.17 | 2.19 | +1.53% | 0.58 | 7.81% |
| 2026-04-09 | 2.15 | 2.17 | 2.15 | 2.16 | -0.65% | 0.43 | 5.78% |
| 2026-04-08 | 2.12 | 2.17 | 2.12 | 2.17 | +4.03% | 1.26 | 17.25% |
| 2026-04-07 | 2.05 | 2.09 | 2.05 | 2.09 | +1.41% | 0.36 | 5.12% |
| 2026-04-03 | 2.09 | 2.11 | 2.05 | 2.06 | -1.53% | 0.48 | 7.06% |
| 2026-04-02 | 2.11 | 2.12 | 2.08 | 2.09 | -1.56% | 0.49 | 6.93% |
| 2026-04-01 | 2.10 | 2.12 | 2.09 | 2.12 | +2.51% | 0.56 | 7.98% |
| 2026-03-31 | 2.08 | 2.11 | 2.07 | 2.07 | -0.67% | 0.59 | 8.24% |
| 2026-03-30 | 2.05 | 2.09 | 2.05 | 2.08 | +0.24% | 0.41 | 5.57% |
| 2026-03-27 | 2.03 | 2.09 | 2.03 | 2.08 | +1.22% | 0.42 | 5.71% |
| 2026-03-26 | 2.08 | 2.09 | 2.04 | 2.05 | -1.06% | 0.62 | 8.30% |
| 2026-03-25 | 2.04 | 2.08 | 2.04 | 2.08 | +2.01% | 0.76 | 9.56% |
| 2026-03-24 | 1.99 | 2.04 | 1.97 | 2.04 | +3.04% | 1.13 | 14.06% |