平安中证2000增强策略ETF sz.159556
1.37
+2.71%
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 | 1.33 | 1.34 | 1.32 | 1.33 | -0.82% | 0.02 | 9.54% |
| 2026-02-12 | 1.34 | 1.34 | 1.32 | 1.34 | +1.13% | 0.02 | 7.72% |
| 2026-02-11 | 1.34 | 1.34 | 1.32 | 1.33 | -0.67% | 0.03 | 12.78% |
| 2026-02-10 | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 0.03 | 12.53% |
| 2026-02-09 | 1.32 | 1.34 | 1.32 | 1.34 | +2.21% | 0.01 | 6.17% |
| 2026-02-06 | 1.30 | 1.33 | 1.29 | 1.31 | +0.46% | 0.05 | 23.49% |
| 2026-02-05 | 1.31 | 1.32 | 1.30 | 1.31 | -1.14% | 0.04 | 17.88% |
| 2026-02-04 | 1.32 | 1.33 | 1.31 | 1.32 | -0.75% | 0.01 | 5.95% |
| 2026-02-03 | 1.29 | 1.33 | 1.29 | 1.33 | +3.34% | 0.04 | 17.31% |
| 2026-02-02 | 1.31 | 1.32 | 1.28 | 1.29 | -2.42% | 0.02 | 11.61% |
| 2026-01-30 | 1.32 | 1.32 | 1.29 | 1.32 | +0.08% | 0.02 | 7.40% |
| 2026-01-29 | 1.33 | 1.34 | 1.31 | 1.32 | -0.53% | 0.02 | 10.00% |
| 2026-01-28 | 1.34 | 1.34 | 1.33 | 1.33 | -1.04% | 0.03 | 14.96% |
| 2026-01-27 | 1.32 | 1.34 | 1.30 | 1.34 | +0.22% | 0.02 | 8.23% |
| 2026-01-26 | 1.36 | 1.36 | 1.32 | 1.34 | -1.62% | 0.02 | 9.88% |
| 2026-01-23 | 1.34 | 1.37 | 1.33 | 1.36 | +2.03% | 0.03 | 15.37% |
| 2026-01-22 | 1.34 | 1.35 | 1.32 | 1.33 | -3.48% | 0.04 | 19.50% |
| 2026-01-21 | 1.29 | 1.38 | 1.29 | 1.38 | +5.91% | 0.03 | 13.19% |
| 2026-01-20 | 1.38 | 1.38 | 1.30 | 1.30 | -1.06% | 0.02 | 9.89% |
| 2026-01-19 | 1.30 | 1.32 | 1.29 | 1.32 | +1.39% | 0.03 | 13.93% |