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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.01 | 1.02 | -5.02% | 0.14 | 8.06% |
| 2026-03-20 | 1.08 | 1.09 | 1.06 | 1.08 | -1.28% | 0.13 | 7.07% |
| 2026-03-19 | 1.09 | 1.10 | 1.08 | 1.09 | -1.71% | 0.15 | 8.01% |
| 2026-03-18 | 1.10 | 1.11 | 1.09 | 1.11 | +0.64% | 0.10 | 5.34% |
| 2026-03-17 | 1.11 | 1.12 | 1.10 | 1.10 | -1.69% | 0.17 | 8.94% |
| 2026-03-16 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00% | 0.08 | 4.24% |
| 2026-03-13 | 1.14 | 1.14 | 1.12 | 1.12 | -1.67% | 0.13 | 6.67% |
| 2026-03-12 | 1.14 | 1.15 | 1.13 | 1.14 | -0.52% | 0.11 | 5.97% |
| 2026-03-11 | 1.15 | 1.15 | 1.14 | 1.15 | -0.26% | 0.10 | 5.11% |
| 2026-03-10 | 1.13 | 1.15 | 1.13 | 1.15 | +2.13% | 0.08 | 4.40% |
| 2026-03-09 | 1.13 | 1.13 | 1.10 | 1.12 | -0.62% | 0.14 | 7.55% |
| 2026-03-06 | 1.11 | 1.13 | 1.11 | 1.13 | +1.25% | 0.10 | 5.14% |
| 2026-03-05 | 1.12 | 1.13 | 1.11 | 1.12 | +1.45% | 0.16 | 8.47% |
| 2026-03-04 | 1.08 | 1.12 | 1.08 | 1.10 | -0.81% | 0.15 | 7.67% |
| 2026-03-03 | 1.16 | 1.16 | 1.11 | 1.11 | -3.98% | 0.15 | 7.71% |
| 2026-03-02 | 1.17 | 1.17 | 1.15 | 1.16 | -1.20% | 0.12 | 5.84% |
| 2026-02-27 | 1.15 | 1.17 | 1.15 | 1.17 | +1.12% | 0.13 | 6.23% |
| 2026-02-26 | 1.15 | 1.16 | 1.15 | 1.16 | +0.35% | 0.08 | 4.11% |
| 2026-02-25 | 1.14 | 1.16 | 1.14 | 1.15 | +1.50% | 0.10 | 5.04% |
| 2026-02-24 | 1.13 | 1.14 | 1.13 | 1.14 | +0.98% | 0.12 | 5.92% |