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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.02 | 2.08 | 1.95 | 1.98 | -5.23% | 1.13 | 13.93% |
| 2026-03-20 | 2.14 | 2.14 | 2.07 | 2.08 | -1.79% | 0.75 | 8.88% |
| 2026-03-19 | 2.14 | 2.16 | 2.11 | 2.12 | -2.12% | 0.83 | 10.14% |
| 2026-03-18 | 2.15 | 2.17 | 2.13 | 2.17 | +0.93% | 0.39 | 4.71% |
| 2026-03-17 | 2.19 | 2.20 | 2.14 | 2.15 | -1.92% | 0.53 | 6.34% |
| 2026-03-16 | 2.19 | 2.19 | 2.17 | 2.19 | 0.00% | 0.66 | 7.87% |
| 2026-03-13 | 2.20 | 2.22 | 2.18 | 2.19 | -0.91% | 0.51 | 5.99% |
| 2026-03-12 | 2.22 | 2.23 | 2.20 | 2.21 | -1.16% | 0.39 | 4.51% |
| 2026-03-11 | 2.24 | 2.25 | 2.23 | 2.24 | +0.13% | 0.38 | 4.32% |
| 2026-03-10 | 2.20 | 2.23 | 2.20 | 2.23 | +2.06% | 1.10 | 13.46% |
| 2026-03-09 | 2.15 | 2.19 | 2.14 | 2.19 | -0.82% | 0.69 | 8.63% |
| 2026-03-06 | 2.16 | 2.21 | 2.15 | 2.21 | +1.66% | 0.48 | 5.89% |
| 2026-03-05 | 2.15 | 2.19 | 2.15 | 2.17 | +1.93% | 0.76 | 9.16% |
| 2026-03-04 | 2.12 | 2.15 | 2.11 | 2.13 | -0.70% | 0.58 | 6.99% |
| 2026-03-03 | 2.23 | 2.24 | 2.14 | 2.14 | -3.68% | 0.92 | 10.60% |
| 2026-03-02 | 2.26 | 2.27 | 2.21 | 2.23 | -2.54% | 0.75 | 8.68% |
| 2026-02-27 | 2.27 | 2.29 | 2.27 | 2.28 | 0.00% | 0.41 | 4.65% |
| 2026-02-26 | 2.27 | 2.28 | 2.26 | 2.28 | +0.71% | 0.43 | 4.88% |
| 2026-02-25 | 2.26 | 2.27 | 2.26 | 2.27 | +0.53% | 0.74 | 8.71% |
| 2026-02-24 | 2.24 | 2.26 | 2.23 | 2.26 | +1.12% | 0.43 | 5.13% |