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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.36 | 1.29 | 1.30 | -4.88% | 0.81 | 13.05% |
| 2026-03-20 | 1.40 | 1.41 | 1.37 | 1.37 | -1.93% | 0.74 | 11.28% |
| 2026-03-19 | 1.41 | 1.42 | 1.39 | 1.40 | -1.96% | 0.53 | 7.77% |
| 2026-03-18 | 1.42 | 1.43 | 1.41 | 1.43 | +0.71% | 0.76 | 11.17% |
| 2026-03-17 | 1.45 | 1.46 | 1.42 | 1.42 | -2.41% | 0.60 | 8.73% |
| 2026-03-16 | 1.46 | 1.46 | 1.43 | 1.45 | -0.21% | 0.37 | 5.30% |
| 2026-03-13 | 1.47 | 1.48 | 1.45 | 1.46 | -1.42% | 0.45 | 6.34% |
| 2026-03-12 | 1.48 | 1.49 | 1.47 | 1.48 | -0.61% | 0.49 | 6.72% |
| 2026-03-11 | 1.48 | 1.50 | 1.48 | 1.49 | +0.27% | 0.67 | 8.95% |
| 2026-03-10 | 1.47 | 1.48 | 1.47 | 1.48 | +1.37% | 1.60 | 22.13% |
| 2026-03-09 | 1.44 | 1.47 | 1.42 | 1.46 | -0.95% | 1.61 | 22.63% |
| 2026-03-06 | 1.45 | 1.48 | 1.45 | 1.48 | +1.17% | 0.48 | 6.59% |
| 2026-03-05 | 1.47 | 1.47 | 1.45 | 1.46 | +1.11% | 0.67 | 8.90% |
| 2026-03-04 | 1.42 | 1.46 | 1.42 | 1.44 | -0.35% | 1.24 | 15.81% |
| 2026-03-03 | 1.51 | 1.52 | 1.44 | 1.45 | -4.17% | 1.45 | 17.84% |
| 2026-03-02 | 1.51 | 1.53 | 1.50 | 1.51 | -1.31% | 0.92 | 10.95% |
| 2026-02-27 | 1.51 | 1.53 | 1.50 | 1.53 | +1.19% | 0.83 | 9.73% |
| 2026-02-26 | 1.51 | 1.51 | 1.49 | 1.51 | +0.53% | 0.50 | 5.85% |
| 2026-02-25 | 1.48 | 1.51 | 1.48 | 1.50 | +1.69% | 0.55 | 6.48% |
| 2026-02-24 | 1.48 | 1.49 | 1.47 | 1.48 | +1.09% | 0.49 | 5.88% |