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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.00 | 2.02 | 1.98 | 2.01 | -0.20% | 0.01 | 1.71% |
| 2026-02-12 | 2.01 | 2.02 | 2.00 | 2.01 | +0.05% | 0.01 | 3.39% |
| 2026-02-11 | 2.02 | 2.02 | 2.00 | 2.01 | -0.40% | 0.01 | 2.75% |
| 2026-02-10 | 2.02 | 2.02 | 2.01 | 2.02 | +0.15% | 0.01 | 2.91% |
| 2026-02-09 | 1.98 | 2.02 | 1.98 | 2.01 | +1.56% | 0.04 | 8.72% |
| 2026-02-06 | 1.96 | 2.00 | 1.93 | 1.98 | +0.56% | 0.03 | 7.33% |
| 2026-02-05 | 1.98 | 2.00 | 1.96 | 1.97 | -0.90% | 0.01 | 3.19% |
| 2026-02-04 | 1.99 | 2.00 | 1.97 | 1.99 | +0.05% | 0.05 | 9.42% |
| 2026-02-03 | 1.96 | 1.99 | 1.96 | 1.99 | +1.90% | 0.01 | 2.78% |
| 2026-02-02 | 2.00 | 2.00 | 1.95 | 1.95 | -2.45% | 0.03 | 6.28% |
| 2026-01-30 | 1.98 | 2.01 | 1.96 | 2.00 | +0.60% | 0.02 | 4.81% |
| 2026-01-29 | 2.00 | 2.21 | 1.98 | 1.99 | -0.90% | 0.02 | 4.01% |
| 2026-01-28 | 2.04 | 2.04 | 2.00 | 2.01 | -1.52% | 0.03 | 6.29% |
| 2026-01-27 | 2.02 | 2.04 | 1.98 | 2.04 | +0.20% | 0.02 | 3.55% |
| 2026-01-26 | 2.06 | 2.06 | 2.02 | 2.03 | -0.78% | 0.04 | 7.05% |
| 2026-01-23 | 2.04 | 2.05 | 2.02 | 2.05 | +1.18% | 0.07 | 16.88% |
| 2026-01-22 | 2.01 | 2.03 | 2.01 | 2.03 | +0.80% | 0.02 | 5.61% |
| 2026-01-21 | 1.98 | 2.01 | 1.97 | 2.01 | +0.95% | 0.04 | 9.29% |
| 2026-01-20 | 2.00 | 2.02 | 1.98 | 1.99 | -0.95% | 0.04 | 9.86% |
| 2026-01-19 | 1.96 | 2.01 | 1.94 | 2.01 | +1.93% | 0.03 | 9.32% |