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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.47 | 1.49 | 1.46 | 1.46 | -1.35% | 0.72 | 8.59% |
| 2026-02-12 | 1.48 | 1.49 | 1.46 | 1.48 | +0.82% | 0.58 | 7.01% |
| 2026-02-11 | 1.47 | 1.48 | 1.47 | 1.47 | -0.20% | 0.39 | 4.84% |
| 2026-02-10 | 1.47 | 1.48 | 1.46 | 1.47 | +0.55% | 0.62 | 7.59% |
| 2026-02-09 | 1.45 | 1.47 | 1.45 | 1.47 | +1.88% | 0.47 | 5.78% |
| 2026-02-06 | 1.43 | 1.46 | 1.42 | 1.44 | -0.28% | 0.66 | 8.46% |
| 2026-02-05 | 1.46 | 1.46 | 1.43 | 1.44 | -1.57% | 0.55 | 7.08% |
| 2026-02-04 | 1.46 | 1.47 | 1.45 | 1.47 | +0.21% | 0.94 | 11.48% |
| 2026-02-03 | 1.43 | 1.46 | 1.43 | 1.46 | +3.25% | 0.91 | 11.41% |
| 2026-02-02 | 1.46 | 1.47 | 1.42 | 1.42 | -3.54% | 0.68 | 8.56% |
| 2026-01-30 | 1.48 | 1.48 | 1.44 | 1.47 | -0.94% | 0.73 | 9.16% |
| 2026-01-29 | 1.49 | 1.51 | 1.48 | 1.48 | -1.00% | 0.70 | 8.56% |
| 2026-01-28 | 1.50 | 1.50 | 1.49 | 1.50 | +0.07% | 0.58 | 6.94% |
| 2026-01-27 | 1.48 | 1.50 | 1.46 | 1.50 | +0.54% | 0.96 | 11.55% |
| 2026-01-26 | 1.51 | 1.52 | 1.48 | 1.49 | -1.59% | 0.77 | 9.03% |
| 2026-01-23 | 1.48 | 1.51 | 1.48 | 1.51 | +2.09% | 0.88 | 10.42% |
| 2026-01-22 | 1.48 | 1.48 | 1.47 | 1.48 | +0.89% | 0.68 | 7.49% |
| 2026-01-21 | 1.44 | 1.48 | 1.44 | 1.47 | +0.89% | 0.86 | 9.74% |
| 2026-01-20 | 1.48 | 1.48 | 1.44 | 1.46 | -1.15% | 0.90 | 10.14% |
| 2026-01-19 | 1.46 | 1.48 | 1.46 | 1.47 | +0.34% | 0.71 | 8.21% |