招商中证半导体产业ETF sh.561980
3.24
+1.34%
2026-05-22
上海证券交易所
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 | 2.30 | 2.31 | 2.25 | 2.27 | -1.90% | 1.75 | 5.12% |
| 2026-04-20 | 2.28 | 2.32 | 2.26 | 2.31 | +0.96% | 1.82 | 5.27% |
| 2026-04-17 | 2.29 | 2.31 | 2.26 | 2.29 | 0.00% | 1.44 | 4.14% |
| 2026-04-16 | 2.26 | 2.29 | 2.25 | 2.29 | +1.24% | 1.50 | 4.33% |
| 2026-04-15 | 2.30 | 2.33 | 2.25 | 2.26 | -0.75% | 1.94 | 5.53% |
| 2026-04-14 | 2.24 | 2.30 | 2.24 | 2.28 | +2.70% | 2.21 | 6.25% |
| 2026-04-13 | 2.21 | 2.26 | 2.21 | 2.22 | -0.58% | 1.49 | 4.29% |
| 2026-04-10 | 2.24 | 2.27 | 2.23 | 2.23 | +0.99% | 2.13 | 5.97% |
| 2026-04-09 | 2.16 | 2.25 | 2.16 | 2.21 | +0.77% | 2.13 | 6.00% |
| 2026-04-08 | 2.11 | 2.19 | 2.10 | 2.19 | +7.55% | 2.74 | 7.88% |
| 2026-04-07 | 2.02 | 2.06 | 2.02 | 2.04 | +1.04% | 1.05 | 3.17% |
| 2026-04-03 | 2.03 | 2.04 | 2.01 | 2.02 | -0.39% | 0.90 | 2.75% |
| 2026-04-02 | 2.09 | 2.09 | 2.01 | 2.03 | -3.48% | 1.66 | 5.16% |
| 2026-04-01 | 2.10 | 2.12 | 2.09 | 2.10 | +2.34% | 1.35 | 4.02% |
| 2026-03-31 | 2.12 | 2.13 | 2.05 | 2.05 | -3.66% | 1.52 | 4.59% |
| 2026-03-30 | 2.04 | 2.14 | 2.04 | 2.13 | +2.06% | 1.47 | 4.34% |
| 2026-03-27 | 2.01 | 2.10 | 2.01 | 2.09 | +1.76% | 1.29 | 3.83% |
| 2026-03-26 | 2.08 | 2.09 | 2.05 | 2.05 | -2.05% | 1.02 | 3.03% |
| 2026-03-25 | 2.06 | 2.12 | 2.06 | 2.09 | +2.60% | 1.80 | 5.19% |
| 2026-03-24 | 2.02 | 2.04 | 1.99 | 2.04 | +2.05% | 1.77 | 5.26% |