海富通中证2000增强策略ETF sz.159553
2.12
+2.17%
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 | 2.08 | 2.12 | 2.07 | 2.12 | +2.17% | 0.02 | 5.36% |
| 2026-05-21 | 2.17 | 2.17 | 2.07 | 2.07 | -3.09% | 0.03 | 6.10% |
| 2026-05-20 | 2.15 | 2.15 | 2.12 | 2.14 | -0.51% | 0.02 | 4.71% |
| 2026-05-19 | 2.12 | 2.15 | 2.12 | 2.15 | +0.99% | 0.03 | 6.40% |
| 2026-05-18 | 2.11 | 2.14 | 2.08 | 2.13 | -0.05% | 0.05 | 10.42% |
| 2026-05-15 | 2.13 | 2.16 | 2.12 | 2.13 | -0.37% | 0.02 | 4.39% |
| 2026-05-14 | 2.17 | 2.18 | 2.13 | 2.14 | -1.43% | 0.03 | 6.52% |
| 2026-05-13 | 2.14 | 2.17 | 2.14 | 2.17 | +1.26% | 0.02 | 5.06% |
| 2026-05-12 | 2.16 | 2.17 | 2.13 | 2.14 | -0.97% | 0.03 | 6.00% |
| 2026-05-11 | 2.18 | 2.18 | 2.15 | 2.16 | +1.03% | 0.03 | 6.53% |
| 2026-05-08 | 2.13 | 2.15 | 2.12 | 2.14 | +0.52% | 0.02 | 3.78% |
| 2026-05-07 | 2.10 | 2.13 | 2.10 | 2.13 | +1.96% | 0.01 | 2.26% |
| 2026-05-06 | 2.07 | 2.10 | 2.07 | 2.09 | +1.21% | 0.03 | 7.01% |
| 2026-04-30 | 2.03 | 2.07 | 2.03 | 2.06 | +0.68% | 0.03 | 6.87% |
| 2026-04-29 | 2.02 | 2.06 | 2.01 | 2.05 | +1.49% | 0.06 | 12.93% |
| 2026-04-28 | 2.05 | 2.05 | 2.02 | 2.02 | -2.08% | 0.02 | 4.08% |
| 2026-04-27 | 2.04 | 2.07 | 2.02 | 2.06 | +1.08% | 0.02 | 5.24% |
| 2026-04-24 | 2.05 | 2.05 | 2.02 | 2.04 | -1.02% | 0.03 | 6.86% |
| 2026-04-23 | 2.09 | 2.09 | 2.05 | 2.06 | -1.29% | 0.03 | 5.89% |
| 2026-04-22 | 2.08 | 2.09 | 2.06 | 2.09 | +0.72% | 0.03 | 6.41% |