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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.14 | 1.13 | 1.14 | -0.26% | 0.10 | 4.96% |
| 2026-04-20 | 1.14 | 1.15 | 1.14 | 1.14 | +0.53% | 0.06 | 2.81% |
| 2026-04-17 | 1.13 | 1.14 | 1.13 | 1.14 | +0.98% | 0.08 | 3.97% |
| 2026-04-16 | 1.11 | 1.13 | 1.11 | 1.13 | +1.81% | 0.09 | 4.41% |
| 2026-04-15 | 1.12 | 1.12 | 1.10 | 1.11 | -0.81% | 0.11 | 5.43% |
| 2026-04-14 | 1.09 | 1.11 | 1.09 | 1.11 | +1.83% | 0.09 | 4.40% |
| 2026-04-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.09% | 0.05 | 2.45% |
| 2026-04-10 | 1.09 | 1.10 | 1.09 | 1.10 | +1.11% | 0.19 | 9.51% |
| 2026-04-09 | 1.08 | 1.09 | 1.08 | 1.08 | -0.64% | 0.04 | 2.14% |
| 2026-04-08 | 1.07 | 1.09 | 1.06 | 1.09 | +5.00% | 0.10 | 5.41% |
| 2026-04-07 | 1.03 | 1.05 | 1.03 | 1.04 | +0.48% | 0.08 | 4.29% |
| 2026-04-03 | 1.04 | 1.05 | 1.03 | 1.03 | -1.05% | 0.10 | 5.39% |
| 2026-04-02 | 1.06 | 1.06 | 1.04 | 1.04 | -1.88% | 0.09 | 4.98% |
| 2026-04-01 | 1.06 | 1.06 | 1.05 | 1.06 | +2.11% | 0.07 | 3.78% |
| 2026-03-31 | 1.05 | 1.06 | 1.04 | 1.04 | -1.88% | 0.08 | 4.38% |
| 2026-03-30 | 1.06 | 1.06 | 1.04 | 1.06 | +0.19% | 0.07 | 3.89% |
| 2026-03-27 | 1.03 | 1.06 | 1.03 | 1.06 | +1.82% | 0.08 | 4.17% |
| 2026-03-26 | 1.06 | 1.06 | 1.04 | 1.04 | -1.70% | 0.09 | 4.76% |
| 2026-03-25 | 1.03 | 1.06 | 1.03 | 1.06 | +2.81% | 0.13 | 6.95% |
| 2026-03-24 | 1.04 | 1.05 | 1.01 | 1.03 | +0.88% | 0.16 | 9.17% |