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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.02 | 2.05 | 1.97 | 2.04 | +1.90% | 0.09 | 0.89% |
| 2026-03-23 | 2.05 | 2.08 | 2.00 | 2.00 | -5.66% | 0.11 | 0.99% |
| 2026-03-20 | 2.17 | 2.19 | 2.12 | 2.12 | -1.99% | 0.09 | 0.81% |
| 2026-03-19 | 2.17 | 2.19 | 2.14 | 2.16 | -2.04% | 0.08 | 0.70% |
| 2026-03-18 | 2.16 | 2.21 | 2.16 | 2.21 | +2.41% | 0.09 | 0.80% |
| 2026-03-17 | 2.22 | 2.24 | 2.15 | 2.16 | -2.66% | 0.08 | 0.67% |
| 2026-03-16 | 2.17 | 2.22 | 2.13 | 2.21 | +1.98% | 0.09 | 0.78% |
| 2026-03-13 | 2.16 | 2.21 | 2.16 | 2.17 | -0.69% | 0.06 | 0.52% |
| 2026-03-12 | 2.21 | 2.24 | 2.17 | 2.19 | -1.26% | 0.07 | 0.56% |
| 2026-03-11 | 2.24 | 2.25 | 2.21 | 2.21 | -1.07% | 0.08 | 0.67% |
| 2026-03-10 | 2.25 | 2.25 | 2.21 | 2.24 | +2.19% | 0.07 | 0.62% |
| 2026-03-09 | 2.16 | 2.20 | 2.12 | 2.19 | -1.79% | 0.11 | 0.97% |
| 2026-03-06 | 2.21 | 2.25 | 2.18 | 2.23 | +0.22% | 0.07 | 0.56% |
| 2026-03-05 | 2.23 | 2.26 | 2.21 | 2.23 | +1.97% | 0.09 | 0.78% |
| 2026-03-04 | 2.15 | 2.23 | 2.15 | 2.18 | +0.05% | 0.10 | 0.86% |
| 2026-03-03 | 2.31 | 2.32 | 2.18 | 2.18 | -5.50% | 0.16 | 1.32% |
| 2026-03-02 | 2.31 | 2.35 | 2.30 | 2.31 | -1.83% | 0.11 | 0.90% |
| 2026-02-27 | 2.35 | 2.36 | 2.31 | 2.35 | -0.59% | 0.09 | 0.76% |
| 2026-02-26 | 2.33 | 2.38 | 2.31 | 2.37 | +1.37% | 0.13 | 1.01% |
| 2026-02-25 | 2.34 | 2.35 | 2.29 | 2.33 | +0.52% | 0.09 | 0.75% |