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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.91 | 1.91 | 1.78 | 1.80 | -5.52% | 0.09 | 22.79% |
| 2026-03-20 | 1.95 | 1.98 | 1.90 | 1.90 | -2.06% | 0.03 | 8.70% |
| 2026-03-19 | 1.99 | 2.00 | 1.94 | 1.94 | -2.95% | 0.03 | 6.60% |
| 2026-03-18 | 1.97 | 2.00 | 1.97 | 2.00 | +1.73% | 0.02 | 4.84% |
| 2026-03-17 | 2.02 | 2.02 | 1.97 | 1.97 | -2.43% | 0.02 | 4.88% |
| 2026-03-16 | 2.00 | 2.02 | 1.99 | 2.02 | +0.70% | 0.03 | 8.56% |
| 2026-03-13 | 2.00 | 2.03 | 1.99 | 2.00 | -0.84% | 0.01 | 3.16% |
| 2026-03-12 | 2.04 | 2.04 | 2.01 | 2.02 | -0.98% | 0.02 | 4.60% |
| 2026-03-11 | 2.04 | 2.05 | 2.03 | 2.04 | -0.20% | 0.01 | 2.51% |
| 2026-03-10 | 2.00 | 2.04 | 2.00 | 2.04 | +2.25% | 0.02 | 3.74% |
| 2026-03-09 | 2.00 | 2.01 | 1.95 | 2.00 | -0.79% | 0.07 | 17.76% |
| 2026-03-06 | 1.98 | 2.02 | 1.97 | 2.02 | +1.72% | 0.01 | 2.14% |
| 2026-03-05 | 1.95 | 2.00 | 1.95 | 1.98 | +2.01% | 0.04 | 8.14% |
| 2026-03-04 | 1.95 | 1.97 | 1.93 | 1.94 | -0.92% | 0.03 | 5.84% |
| 2026-03-03 | 2.04 | 2.04 | 1.95 | 1.96 | -3.73% | 0.06 | 12.58% |
| 2026-03-02 | 2.05 | 2.08 | 2.03 | 2.04 | -2.16% | 0.06 | 13.96% |
| 2026-02-27 | 2.07 | 2.08 | 2.04 | 2.08 | +0.10% | 0.01 | 2.49% |
| 2026-02-26 | 2.05 | 2.08 | 2.04 | 2.08 | +1.32% | 0.02 | 5.17% |
| 2026-02-25 | 2.03 | 2.06 | 2.03 | 2.05 | +1.03% | 0.01 | 2.68% |
| 2026-02-24 | 2.01 | 2.04 | 2.01 | 2.03 | +1.25% | 0.01 | 3.28% |