银华中证2000增强策略ETF sz.159555
1.90
+2.49%
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 | 1.85 | 1.90 | 1.83 | 1.90 | +2.49% | 0.14 | 19.59% |
| 2026-05-21 | 1.91 | 1.92 | 1.84 | 1.85 | -2.84% | 0.15 | 20.91% |
| 2026-05-20 | 1.90 | 1.91 | 1.89 | 1.90 | -0.52% | 0.14 | 19.26% |
| 2026-05-19 | 1.87 | 1.91 | 1.87 | 1.91 | +1.48% | 0.14 | 19.83% |
| 2026-05-18 | 1.87 | 1.90 | 1.85 | 1.89 | -0.05% | 0.16 | 22.13% |
| 2026-05-15 | 1.89 | 1.92 | 1.87 | 1.89 | -0.26% | 0.08 | 11.27% |
| 2026-05-14 | 1.92 | 1.93 | 1.89 | 1.89 | -1.41% | 0.15 | 21.37% |
| 2026-05-13 | 1.90 | 1.92 | 1.90 | 1.92 | +0.89% | 0.13 | 18.43% |
| 2026-05-12 | 1.92 | 1.92 | 1.89 | 1.90 | -0.21% | 0.12 | 16.47% |
| 2026-05-11 | 1.91 | 1.91 | 1.90 | 1.91 | +0.69% | 0.12 | 17.23% |
| 2026-05-08 | 1.86 | 1.89 | 1.85 | 1.89 | +1.18% | 0.11 | 15.42% |
| 2026-05-07 | 1.83 | 1.87 | 1.83 | 1.87 | +1.74% | 0.12 | 17.03% |
| 2026-05-06 | 1.83 | 1.84 | 1.81 | 1.84 | +1.55% | 0.09 | 12.96% |
| 2026-04-30 | 1.80 | 1.81 | 1.80 | 1.81 | +0.84% | 0.10 | 14.34% |
| 2026-04-29 | 1.78 | 1.80 | 1.78 | 1.80 | +1.13% | 0.09 | 14.10% |
| 2026-04-28 | 1.79 | 1.79 | 1.77 | 1.78 | -1.06% | 0.09 | 12.99% |
| 2026-04-27 | 1.78 | 1.80 | 1.76 | 1.79 | +0.84% | 0.03 | 3.79% |
| 2026-04-24 | 1.78 | 1.79 | 1.77 | 1.78 | -0.78% | 0.17 | 23.90% |
| 2026-04-23 | 1.80 | 1.82 | 1.79 | 1.79 | -1.10% | 0.17 | 23.37% |
| 2026-04-22 | 1.79 | 1.81 | 1.79 | 1.81 | +0.78% | 0.16 | 21.85% |