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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.48 | 1.46 | 1.48 | +0.27% | 0.84 | 18.09% |
| 2026-04-20 | 1.48 | 1.48 | 1.47 | 1.47 | -0.20% | 0.43 | 9.16% |
| 2026-04-17 | 1.46 | 1.48 | 1.45 | 1.47 | +0.75% | 0.58 | 12.81% |
| 2026-04-16 | 1.44 | 1.46 | 1.44 | 1.46 | +1.88% | 0.53 | 12.40% |
| 2026-04-15 | 1.45 | 1.45 | 1.43 | 1.44 | -0.49% | 0.51 | 11.99% |
| 2026-04-14 | 1.43 | 1.44 | 1.43 | 1.44 | +1.55% | 0.60 | 12.42% |
| 2026-04-13 | 1.41 | 1.43 | 1.41 | 1.42 | +0.07% | 1.66 | 30.79% |
| 2026-04-10 | 1.41 | 1.43 | 1.41 | 1.42 | +1.00% | 0.51 | 9.39% |
| 2026-04-09 | 1.40 | 1.41 | 1.40 | 1.41 | -0.85% | 0.44 | 8.26% |
| 2026-04-08 | 1.38 | 1.42 | 1.38 | 1.42 | +4.88% | 0.57 | 10.85% |
| 2026-04-07 | 1.34 | 1.36 | 1.33 | 1.35 | +0.97% | 0.34 | 6.64% |
| 2026-04-03 | 1.36 | 1.36 | 1.33 | 1.34 | -1.33% | 0.40 | 7.94% |
| 2026-04-02 | 1.36 | 1.38 | 1.35 | 1.36 | -1.31% | 0.48 | 9.32% |
| 2026-04-01 | 1.37 | 1.39 | 1.36 | 1.38 | +1.85% | 0.49 | 9.39% |
| 2026-03-31 | 1.38 | 1.38 | 1.35 | 1.35 | -1.96% | 0.59 | 11.47% |
| 2026-03-30 | 1.36 | 1.38 | 1.35 | 1.38 | 0.00% | 0.89 | 17.29% |
| 2026-03-27 | 1.32 | 1.38 | 1.32 | 1.38 | +2.00% | 0.82 | 16.35% |
| 2026-03-26 | 1.36 | 1.37 | 1.34 | 1.35 | -1.03% | 0.95 | 16.45% |
| 2026-03-25 | 1.34 | 1.37 | 1.34 | 1.36 | +1.64% | 2.02 | 30.81% |
| 2026-03-24 | 1.32 | 1.34 | 1.30 | 1.34 | +2.84% | 1.14 | 18.47% |