天弘中证芯片产业ETF sz.159310
3.28
+6.81%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.26 | 2.33 | 2.26 | 2.33 | +2.73% | 0.12 | 0.99% |
| 2026-04-21 | 2.30 | 2.30 | 2.23 | 2.27 | -1.39% | 0.11 | 0.91% |
| 2026-04-20 | 2.26 | 2.30 | 2.26 | 2.30 | +1.68% | 0.10 | 0.85% |
| 2026-04-17 | 2.24 | 2.28 | 2.23 | 2.26 | +0.53% | 0.08 | 0.64% |
| 2026-04-16 | 2.22 | 2.26 | 2.21 | 2.25 | +1.31% | 0.10 | 0.86% |
| 2026-04-15 | 2.25 | 2.27 | 2.21 | 2.22 | -0.63% | 0.09 | 0.76% |
| 2026-04-14 | 2.21 | 2.25 | 2.21 | 2.23 | +2.48% | 0.12 | 0.98% |
| 2026-04-13 | 2.13 | 2.22 | 2.13 | 2.18 | +0.74% | 0.22 | 1.90% |
| 2026-04-10 | 2.15 | 2.19 | 2.15 | 2.16 | +1.93% | 0.10 | 0.88% |
| 2026-04-09 | 2.09 | 2.15 | 2.08 | 2.12 | +0.14% | 0.15 | 1.32% |
| 2026-04-08 | 2.06 | 2.12 | 2.05 | 2.12 | +6.27% | 0.16 | 1.42% |
| 2026-04-07 | 1.97 | 2.01 | 1.97 | 2.00 | +1.53% | 0.10 | 0.91% |
| 2026-04-03 | 1.99 | 1.99 | 1.96 | 1.97 | -0.15% | 0.05 | 0.49% |
| 2026-04-02 | 2.03 | 2.03 | 1.95 | 1.97 | -2.91% | 0.11 | 1.01% |
| 2026-04-01 | 2.01 | 2.04 | 2.01 | 2.03 | +2.89% | 0.10 | 0.90% |
| 2026-03-31 | 2.03 | 2.03 | 1.97 | 1.97 | -3.34% | 0.10 | 0.90% |
| 2026-03-30 | 2.00 | 2.04 | 1.99 | 2.04 | -0.29% | 0.06 | 0.57% |
| 2026-03-27 | 1.98 | 2.06 | 1.98 | 2.04 | +0.39% | 0.06 | 0.57% |
| 2026-03-26 | 2.08 | 2.08 | 2.03 | 2.04 | -2.54% | 0.07 | 0.60% |
| 2026-03-25 | 2.04 | 2.11 | 2.04 | 2.09 | +2.50% | 0.09 | 0.80% |