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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.14 | 1.12 | 1.13 | -0.79% | 0.17 | 8.65% |
| 2026-02-12 | 1.13 | 1.14 | 1.12 | 1.14 | +0.80% | 0.08 | 3.82% |
| 2026-02-11 | 1.12 | 1.13 | 1.12 | 1.13 | +0.09% | 0.08 | 4.10% |
| 2026-02-10 | 1.12 | 1.13 | 1.11 | 1.12 | +0.09% | 0.04 | 1.92% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | +2.00% | 0.13 | 6.58% |
| 2026-02-06 | 1.10 | 1.11 | 1.08 | 1.10 | +0.09% | 0.18 | 9.16% |
| 2026-02-05 | 1.11 | 1.11 | 1.09 | 1.10 | -1.52% | 0.17 | 9.09% |
| 2026-02-04 | 1.11 | 1.12 | 1.10 | 1.12 | -0.36% | 0.14 | 7.40% |
| 2026-02-03 | 1.09 | 1.12 | 1.09 | 1.12 | +3.03% | 0.17 | 9.09% |
| 2026-02-02 | 1.13 | 1.13 | 1.09 | 1.09 | -3.54% | 0.07 | 3.40% |
| 2026-01-30 | 1.15 | 1.15 | 1.10 | 1.13 | -0.96% | 0.14 | 6.98% |
| 2026-01-29 | 1.15 | 1.16 | 1.14 | 1.14 | -0.78% | 0.10 | 5.55% |
| 2026-01-28 | 1.15 | 1.15 | 1.14 | 1.15 | +0.17% | 0.08 | 4.10% |
| 2026-01-27 | 1.14 | 1.15 | 1.12 | 1.15 | -0.17% | 0.11 | 5.91% |
| 2026-01-26 | 1.16 | 1.16 | 1.14 | 1.15 | -0.78% | 0.12 | 6.26% |
| 2026-01-23 | 1.14 | 1.16 | 1.14 | 1.16 | +1.94% | 0.10 | 5.54% |
| 2026-01-22 | 1.13 | 1.14 | 1.12 | 1.14 | +1.16% | 0.07 | 4.01% |
| 2026-01-21 | 1.11 | 1.13 | 1.11 | 1.12 | +0.72% | 0.11 | 5.94% |
| 2026-01-20 | 1.12 | 1.13 | 1.10 | 1.11 | -0.89% | 0.10 | 5.38% |
| 2026-01-19 | 1.12 | 1.13 | 1.11 | 1.12 | +0.99% | 0.10 | 5.73% |