万家国证2000ETF sz.159628
1.55
+1.57%
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 | 1.52 | 1.56 | 1.52 | 1.55 | +1.57% | 0.76 | 19.03% |
| 2026-05-21 | 1.58 | 1.59 | 1.53 | 1.53 | -3.23% | 0.61 | 15.36% |
| 2026-05-20 | 1.58 | 1.58 | 1.55 | 1.58 | +0.06% | 0.66 | 16.12% |
| 2026-05-19 | 1.56 | 1.58 | 1.54 | 1.58 | +1.02% | 0.83 | 20.86% |
| 2026-05-18 | 1.55 | 1.57 | 1.54 | 1.56 | +0.45% | 0.77 | 19.26% |
| 2026-05-15 | 1.56 | 1.58 | 1.54 | 1.55 | -0.70% | 0.60 | 14.92% |
| 2026-05-14 | 1.60 | 1.60 | 1.56 | 1.56 | -1.82% | 0.92 | 21.18% |
| 2026-05-13 | 1.56 | 1.59 | 1.56 | 1.59 | +1.72% | 0.73 | 17.45% |
| 2026-05-12 | 1.57 | 1.58 | 1.55 | 1.57 | -0.25% | 0.90 | 20.35% |
| 2026-05-11 | 1.56 | 1.58 | 1.56 | 1.57 | +0.58% | 1.03 | 23.00% |
| 2026-05-08 | 1.53 | 1.56 | 1.53 | 1.56 | +0.97% | 0.85 | 19.63% |
| 2026-05-07 | 1.53 | 1.55 | 1.52 | 1.55 | +1.78% | 0.68 | 16.00% |
| 2026-05-06 | 1.49 | 1.52 | 1.49 | 1.52 | +2.15% | 0.89 | 21.05% |
| 2026-04-30 | 1.48 | 1.49 | 1.48 | 1.49 | +0.47% | 0.60 | 14.09% |
| 2026-04-29 | 1.45 | 1.48 | 1.45 | 1.48 | +1.65% | 0.70 | 17.18% |
| 2026-04-28 | 1.47 | 1.48 | 1.45 | 1.46 | -1.29% | 0.48 | 11.82% |
| 2026-04-27 | 1.47 | 1.48 | 1.46 | 1.48 | +0.48% | 0.66 | 15.48% |
| 2026-04-24 | 1.47 | 1.48 | 1.46 | 1.47 | -0.54% | 0.89 | 20.58% |
| 2026-04-23 | 1.50 | 1.50 | 1.47 | 1.48 | -1.53% | 0.78 | 18.14% |
| 2026-04-22 | 1.47 | 1.50 | 1.47 | 1.50 | +1.69% | 0.47 | 11.02% |