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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.80 | 1.85 | 1.78 | 1.78 | -0.50% | 0.09 | 13.64% |
| 2026-02-12 | 1.79 | 1.80 | 1.78 | 1.79 | +0.11% | 0.08 | 11.48% |
| 2026-02-11 | 1.79 | 1.80 | 1.78 | 1.79 | -0.22% | 0.06 | 9.32% |
| 2026-02-10 | 1.80 | 1.80 | 1.78 | 1.79 | +0.17% | 0.07 | 10.38% |
| 2026-02-09 | 1.77 | 1.79 | 1.77 | 1.79 | +1.59% | 0.11 | 15.94% |
| 2026-02-06 | 1.75 | 1.77 | 1.73 | 1.76 | +0.63% | 0.12 | 18.40% |
| 2026-02-05 | 1.76 | 1.77 | 1.75 | 1.75 | -1.07% | 0.10 | 15.28% |
| 2026-02-04 | 1.76 | 1.77 | 1.75 | 1.77 | +0.85% | 0.10 | 15.38% |
| 2026-02-03 | 1.73 | 1.77 | 1.73 | 1.76 | +1.86% | 0.09 | 14.37% |
| 2026-02-02 | 1.75 | 1.77 | 1.72 | 1.73 | -1.99% | 0.10 | 14.75% |
| 2026-01-30 | 1.76 | 1.77 | 1.73 | 1.76 | -0.34% | 0.06 | 9.38% |
| 2026-01-29 | 1.77 | 1.79 | 1.76 | 1.77 | -0.95% | 0.08 | 12.40% |
| 2026-01-28 | 1.80 | 1.80 | 1.78 | 1.78 | -0.89% | 0.07 | 9.84% |
| 2026-01-27 | 1.79 | 1.80 | 1.75 | 1.80 | -0.11% | 0.08 | 12.72% |
| 2026-01-26 | 1.84 | 1.84 | 1.79 | 1.80 | -1.64% | 0.09 | 14.24% |
| 2026-01-23 | 1.82 | 1.96 | 1.80 | 1.83 | +1.55% | 0.07 | 10.51% |
| 2026-01-22 | 1.78 | 1.80 | 1.78 | 1.80 | +1.24% | 0.09 | 15.19% |
| 2026-01-21 | 1.75 | 1.78 | 1.75 | 1.78 | +1.08% | 0.07 | 10.76% |
| 2026-01-20 | 1.77 | 1.78 | 1.75 | 1.76 | -0.45% | 0.05 | 7.61% |
| 2026-01-19 | 1.74 | 1.77 | 1.71 | 1.77 | +1.96% | 0.21 | 30.14% |