广发国证2000ETF sz.159907
1.19
+2.31%
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 | 1.17 | 1.20 | 1.17 | 1.19 | +2.31% | 0.13 | 6.22% |
| 2026-05-21 | 1.21 | 1.22 | 1.16 | 1.17 | -3.15% | 0.19 | 8.70% |
| 2026-05-20 | 1.21 | 1.21 | 1.19 | 1.21 | -0.33% | 0.16 | 7.55% |
| 2026-05-19 | 1.19 | 1.21 | 1.18 | 1.21 | +1.43% | 0.13 | 5.86% |
| 2026-05-18 | 1.19 | 1.20 | 1.18 | 1.19 | +0.51% | 0.12 | 5.72% |
| 2026-05-15 | 1.21 | 1.21 | 1.18 | 1.19 | -0.92% | 0.17 | 8.03% |
| 2026-05-14 | 1.22 | 1.23 | 1.20 | 1.20 | -2.05% | 0.15 | 7.08% |
| 2026-05-13 | 1.20 | 1.22 | 1.20 | 1.22 | +1.66% | 0.10 | 4.74% |
| 2026-05-12 | 1.21 | 1.21 | 1.19 | 1.20 | -0.66% | 0.10 | 4.78% |
| 2026-05-11 | 1.19 | 1.21 | 1.19 | 1.21 | +1.43% | 0.12 | 5.54% |
| 2026-05-08 | 1.19 | 1.20 | 1.18 | 1.19 | +0.17% | 0.14 | 6.46% |
| 2026-05-07 | 1.17 | 1.19 | 1.17 | 1.19 | +1.79% | 0.14 | 6.48% |
| 2026-05-06 | 1.15 | 1.17 | 1.15 | 1.17 | +2.01% | 0.11 | 5.03% |
| 2026-04-30 | 1.15 | 1.15 | 1.14 | 1.15 | +0.09% | 0.08 | 3.59% |
| 2026-04-29 | 1.12 | 1.15 | 1.12 | 1.15 | +2.14% | 0.08 | 3.81% |
| 2026-04-28 | 1.13 | 1.14 | 1.12 | 1.12 | -1.32% | 0.09 | 4.28% |
| 2026-04-27 | 1.13 | 1.14 | 1.12 | 1.14 | +0.09% | 0.07 | 3.53% |
| 2026-04-24 | 1.14 | 1.14 | 1.13 | 1.14 | -0.79% | 0.08 | 3.79% |
| 2026-04-23 | 1.16 | 1.16 | 1.14 | 1.15 | -1.04% | 0.10 | 4.51% |
| 2026-04-22 | 1.14 | 1.16 | 1.14 | 1.16 | +1.49% | 0.09 | 4.07% |