sz.159310 - 天弘中证芯片产业ETF

3.28 +6.81%

2026-05-25

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-24	2.34	2.35	2.29	2.32	+0.26%	0.09	0.75%
2026-02-13	2.30	2.34	2.28	2.32	+0.13%	0.09	0.74%
2026-02-12	2.27	2.31	2.27	2.31	+2.12%	0.14	1.15%
2026-02-11	2.29	2.29	2.25	2.27	-1.05%	0.08	0.70%
2026-02-10	2.28	2.32	2.28	2.29	+0.48%	0.08	0.68%
2026-02-09	2.27	2.28	2.22	2.28	+3.22%	0.11	0.91%
2026-02-06	2.22	2.23	2.19	2.21	-0.90%	0.10	0.82%
2026-02-05	2.25	2.25	2.19	2.23	-1.29%	0.10	0.83%
2026-02-04	2.29	2.29	2.23	2.26	-2.17%	0.11	0.94%
2026-02-03	2.29	2.46	2.25	2.31	+1.27%	0.17	1.38%
2026-02-02	2.39	2.39	2.28	2.28	-4.77%	0.17	1.37%
2026-01-30	2.36	2.42	2.32	2.39	+0.55%	0.20	1.63%
2026-01-29	2.48	2.48	2.38	2.38	-3.92%	0.18	1.43%
2026-01-28	2.45	2.50	2.44	2.48	+1.43%	0.19	1.51%
2026-01-27	2.38	2.45	2.35	2.44	+1.92%	0.16	1.32%
2026-01-26	2.45	2.47	2.39	2.39	-2.25%	0.16	1.31%
2026-01-23	2.41	2.50	2.41	2.45	+0.08%	0.27	2.24%
2026-01-22	2.53	2.53	2.43	2.45	-0.57%	0.27	2.27%
2026-01-21	2.35	2.48	2.35	2.46	+3.88%	0.20	1.67%
2026-01-20	2.41	2.43	2.35	2.37	-0.71%	0.17	1.43%