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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.08 | 2.08 | 2.06 | 2.07 | -0.10% | 0.05 | 11.23% |
| 2026-04-20 | 2.06 | 2.08 | 2.06 | 2.08 | +0.97% | 0.05 | 12.19% |
| 2026-04-17 | 2.04 | 2.06 | 2.04 | 2.06 | +0.54% | 0.03 | 6.33% |
| 2026-04-16 | 2.01 | 2.05 | 2.00 | 2.04 | +1.84% | 0.03 | 6.59% |
| 2026-04-15 | 2.03 | 2.03 | 1.99 | 2.01 | -0.35% | 0.01 | 3.10% |
| 2026-04-14 | 2.01 | 2.02 | 1.99 | 2.02 | +1.00% | 0.04 | 8.72% |
| 2026-04-13 | 1.99 | 2.01 | 1.98 | 2.00 | -0.15% | 0.03 | 5.74% |
| 2026-04-10 | 1.98 | 2.02 | 1.98 | 2.00 | +1.22% | 0.03 | 6.93% |
| 2026-04-09 | 1.98 | 1.99 | 1.96 | 1.97 | -1.05% | 0.06 | 14.46% |
| 2026-04-08 | 1.95 | 2.00 | 1.95 | 2.00 | +4.45% | 0.04 | 9.14% |
| 2026-04-07 | 1.87 | 1.92 | 1.87 | 1.91 | +2.25% | 0.03 | 6.90% |
| 2026-04-03 | 1.98 | 1.98 | 1.86 | 1.87 | -2.20% | 0.02 | 4.40% |
| 2026-04-02 | 1.93 | 1.94 | 1.90 | 1.91 | -1.19% | 0.02 | 3.85% |
| 2026-04-01 | 1.95 | 1.95 | 1.92 | 1.93 | +1.68% | 0.03 | 6.92% |
| 2026-03-31 | 1.93 | 1.94 | 1.90 | 1.90 | -1.14% | 0.04 | 9.76% |
| 2026-03-30 | 1.89 | 1.92 | 1.87 | 1.92 | +0.68% | 0.04 | 8.37% |
| 2026-03-27 | 1.87 | 1.92 | 1.84 | 1.91 | +1.49% | 0.04 | 10.42% |
| 2026-03-26 | 1.89 | 1.92 | 1.87 | 1.88 | -0.69% | 0.03 | 6.79% |
| 2026-03-25 | 1.87 | 1.90 | 1.87 | 1.90 | +2.05% | 0.05 | 12.36% |
| 2026-03-24 | 1.81 | 1.86 | 1.80 | 1.86 | +3.28% | 0.03 | 8.26% |