天弘中证芯片产业ETF sz.159310
3.07
+2.33%
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 | 3.00 | 3.07 | 2.97 | 3.07 | +2.33% | 0.26 | 1.96% |
| 2026-05-21 | 3.17 | 3.22 | 2.98 | 3.00 | -3.41% | 0.45 | 3.30% |
| 2026-05-20 | 2.96 | 3.11 | 2.96 | 3.11 | +4.58% | 0.42 | 3.09% |
| 2026-05-19 | 2.83 | 2.97 | 2.78 | 2.97 | +3.56% | 0.24 | 1.91% |
| 2026-05-18 | 2.84 | 2.94 | 2.83 | 2.87 | +1.13% | 0.24 | 1.88% |
| 2026-05-15 | 2.83 | 2.96 | 2.75 | 2.84 | -0.60% | 0.34 | 2.73% |
| 2026-05-14 | 2.94 | 2.97 | 2.85 | 2.85 | -2.29% | 0.29 | 2.25% |
| 2026-05-13 | 2.76 | 2.93 | 2.74 | 2.92 | +2.82% | 0.28 | 2.23% |
| 2026-05-12 | 2.83 | 2.88 | 2.77 | 2.84 | +0.21% | 0.35 | 2.72% |
| 2026-05-11 | 2.76 | 2.85 | 2.73 | 2.83 | +6.98% | 0.37 | 2.90% |
| 2026-05-08 | 2.66 | 2.67 | 2.62 | 2.65 | -2.54% | 0.23 | 1.88% |
| 2026-05-07 | 2.70 | 2.73 | 2.66 | 2.72 | +1.08% | 0.22 | 1.71% |
| 2026-05-06 | 2.64 | 2.77 | 2.60 | 2.69 | +6.50% | 0.42 | 3.16% |
| 2026-04-30 | 2.45 | 2.54 | 2.44 | 2.52 | +4.55% | 0.24 | 1.92% |
| 2026-04-29 | 2.38 | 2.42 | 2.34 | 2.42 | -0.21% | 0.12 | 1.04% |
| 2026-04-28 | 2.43 | 2.49 | 2.40 | 2.42 | -1.10% | 0.21 | 1.70% |
| 2026-04-27 | 2.38 | 2.46 | 2.37 | 2.45 | +4.53% | 0.25 | 2.01% |
| 2026-04-24 | 2.30 | 2.40 | 2.28 | 2.34 | +1.92% | 0.34 | 2.82% |
| 2026-04-23 | 2.36 | 2.37 | 2.28 | 2.30 | -1.37% | 0.16 | 1.31% |
| 2026-04-22 | 2.26 | 2.33 | 2.26 | 2.33 | +2.73% | 0.12 | 0.99% |