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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.67 | 1.67 | 1.58 | 1.58 | -6.11% | 0.17 | 27.41% |
| 2026-03-20 | 1.73 | 1.74 | 1.68 | 1.69 | -2.49% | 0.12 | 18.62% |
| 2026-03-19 | 1.74 | 1.76 | 1.72 | 1.73 | -2.15% | 0.11 | 16.46% |
| 2026-03-18 | 1.75 | 1.77 | 1.74 | 1.77 | +1.20% | 0.10 | 14.57% |
| 2026-03-17 | 1.78 | 1.79 | 1.74 | 1.75 | -2.02% | 0.07 | 10.05% |
| 2026-03-16 | 1.79 | 1.79 | 1.76 | 1.78 | -0.22% | 0.04 | 6.46% |
| 2026-03-13 | 1.80 | 1.81 | 1.78 | 1.79 | -1.05% | 0.04 | 6.07% |
| 2026-03-12 | 1.82 | 1.82 | 1.80 | 1.81 | -0.77% | 0.05 | 6.94% |
| 2026-03-11 | 1.83 | 1.83 | 1.82 | 1.82 | -0.16% | 0.08 | 12.17% |
| 2026-03-10 | 1.78 | 1.83 | 1.78 | 1.82 | +1.79% | 0.10 | 14.27% |
| 2026-03-09 | 1.80 | 1.80 | 1.75 | 1.79 | -1.05% | 0.11 | 16.33% |
| 2026-03-06 | 1.78 | 1.81 | 1.76 | 1.81 | +2.26% | 0.06 | 9.37% |
| 2026-03-05 | 1.75 | 1.78 | 1.75 | 1.77 | +2.02% | 0.09 | 13.80% |
| 2026-03-04 | 1.71 | 1.76 | 1.71 | 1.74 | -0.46% | 0.09 | 14.38% |
| 2026-03-03 | 1.80 | 1.82 | 1.74 | 1.74 | -4.02% | 0.16 | 24.07% |
| 2026-03-02 | 1.85 | 1.87 | 1.80 | 1.82 | -2.00% | 0.13 | 18.54% |
| 2026-02-27 | 1.82 | 1.85 | 1.82 | 1.85 | +0.98% | 0.09 | 13.62% |
| 2026-02-26 | 1.82 | 1.84 | 1.82 | 1.83 | +0.71% | 0.08 | 12.35% |
| 2026-02-25 | 1.79 | 1.84 | 1.72 | 1.82 | +0.77% | 0.06 | 9.04% |
| 2026-02-24 | 1.80 | 1.81 | 1.79 | 1.81 | +1.35% | 0.09 | 12.58% |