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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.24 | 2.25 | 2.22 | 2.23 | -0.54% | 0.64 | 7.89% |
| 2026-02-12 | 2.23 | 2.25 | 2.22 | 2.24 | +0.58% | 0.30 | 3.76% |
| 2026-02-11 | 2.22 | 2.25 | 2.22 | 2.23 | +0.22% | 0.52 | 6.60% |
| 2026-02-10 | 2.23 | 2.24 | 2.22 | 2.23 | -0.13% | 0.73 | 9.72% |
| 2026-02-09 | 2.21 | 2.23 | 2.20 | 2.23 | +1.83% | 0.57 | 7.87% |
| 2026-02-06 | 2.15 | 2.21 | 2.15 | 2.19 | +0.88% | 0.67 | 9.55% |
| 2026-02-05 | 2.18 | 2.19 | 2.17 | 2.17 | -1.54% | 0.55 | 8.07% |
| 2026-02-04 | 2.19 | 2.20 | 2.18 | 2.20 | +0.50% | 0.57 | 8.34% |
| 2026-02-03 | 2.15 | 2.19 | 2.15 | 2.19 | +2.24% | 0.49 | 7.25% |
| 2026-02-02 | 2.18 | 2.20 | 2.14 | 2.14 | -2.37% | 1.02 | 14.03% |
| 2026-01-30 | 2.18 | 2.20 | 2.15 | 2.20 | +0.27% | 0.58 | 8.05% |
| 2026-01-29 | 2.20 | 2.23 | 2.19 | 2.19 | -1.40% | 0.68 | 9.18% |
| 2026-01-28 | 2.24 | 2.25 | 2.20 | 2.22 | -1.73% | 0.53 | 7.14% |
| 2026-01-27 | 2.23 | 2.26 | 2.18 | 2.26 | +0.44% | 1.08 | 14.31% |
| 2026-01-26 | 2.27 | 2.28 | 2.23 | 2.25 | -0.92% | 0.95 | 12.90% |
| 2026-01-23 | 2.26 | 2.28 | 2.25 | 2.27 | +0.89% | 0.79 | 11.15% |
| 2026-01-22 | 2.25 | 2.25 | 2.23 | 2.25 | +0.67% | 0.49 | 7.26% |
| 2026-01-21 | 2.19 | 2.24 | 2.18 | 2.24 | +1.64% | 0.69 | 10.65% |
| 2026-01-20 | 2.21 | 2.22 | 2.19 | 2.20 | -0.72% | 0.80 | 12.83% |
| 2026-01-19 | 2.15 | 2.22 | 2.15 | 2.22 | +1.70% | 0.61 | 9.60% |