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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.82 | 1.82 | 1.79 | 1.80 | -0.66% | 0.13 | 18.22% |
| 2026-04-20 | 1.80 | 1.81 | 1.79 | 1.81 | +0.67% | 0.10 | 13.03% |
| 2026-04-17 | 1.77 | 1.80 | 1.76 | 1.80 | +0.95% | 0.17 | 23.57% |
| 2026-04-16 | 1.76 | 1.79 | 1.75 | 1.78 | +1.94% | 0.09 | 11.86% |
| 2026-04-15 | 1.77 | 1.77 | 1.75 | 1.75 | -0.34% | 0.13 | 17.66% |
| 2026-04-14 | 1.75 | 1.75 | 1.74 | 1.75 | +1.27% | 0.13 | 18.34% |
| 2026-04-13 | 1.73 | 1.74 | 1.72 | 1.73 | -0.34% | 0.07 | 9.32% |
| 2026-04-10 | 1.73 | 1.76 | 1.73 | 1.74 | +1.05% | 0.08 | 11.33% |
| 2026-04-09 | 1.73 | 1.73 | 1.71 | 1.72 | -0.75% | 0.15 | 19.81% |
| 2026-04-08 | 1.69 | 1.74 | 1.69 | 1.73 | +4.65% | 0.20 | 31.51% |
| 2026-04-07 | 1.64 | 1.66 | 1.62 | 1.66 | +1.16% | 0.10 | 15.93% |
| 2026-04-03 | 1.69 | 1.69 | 1.63 | 1.64 | -1.92% | 0.09 | 14.90% |
| 2026-04-02 | 1.68 | 1.70 | 1.66 | 1.67 | -1.53% | 0.08 | 12.88% |
| 2026-04-01 | 1.68 | 1.70 | 1.68 | 1.70 | +2.11% | 0.10 | 15.37% |
| 2026-03-31 | 1.67 | 1.70 | 1.66 | 1.66 | -1.37% | 0.11 | 17.37% |
| 2026-03-30 | 1.65 | 1.68 | 1.65 | 1.68 | +0.60% | 0.10 | 16.49% |
| 2026-03-27 | 1.62 | 1.68 | 1.62 | 1.67 | +1.52% | 0.07 | 11.46% |
| 2026-03-26 | 1.67 | 1.68 | 1.64 | 1.65 | -1.43% | 0.10 | 15.93% |
| 2026-03-25 | 1.65 | 1.68 | 1.64 | 1.67 | +2.07% | 0.15 | 21.75% |
| 2026-03-24 | 1.60 | 1.65 | 1.59 | 1.64 | +3.47% | 0.16 | 24.90% |