万家中证半导体材料设备主题ETF sz.159327
3.06
+1.06%
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 | 3.02 | 3.08 | 2.94 | 3.06 | +1.06% | 3.52 | 24.94% |
| 2026-05-21 | 3.26 | 3.35 | 3.02 | 3.03 | -5.35% | 3.83 | 26.49% |
| 2026-05-20 | 3.02 | 3.21 | 3.00 | 3.20 | +5.58% | 2.35 | 17.52% |
| 2026-05-19 | 2.82 | 3.03 | 2.80 | 3.03 | +5.17% | 1.95 | 15.45% |
| 2026-05-18 | 2.87 | 2.97 | 2.84 | 2.88 | +0.88% | 1.81 | 14.95% |
| 2026-05-15 | 2.73 | 2.99 | 2.65 | 2.86 | +4.69% | 2.21 | 18.52% |
| 2026-05-14 | 2.79 | 2.81 | 2.71 | 2.73 | -2.22% | 1.16 | 9.93% |
| 2026-05-13 | 2.62 | 2.80 | 2.62 | 2.79 | +3.79% | 2.19 | 17.62% |
| 2026-05-12 | 2.64 | 2.71 | 2.58 | 2.69 | +1.93% | 1.37 | 11.15% |
| 2026-05-11 | 2.50 | 2.66 | 2.50 | 2.64 | +7.20% | 1.40 | 11.52% |
| 2026-05-08 | 2.48 | 2.51 | 2.44 | 2.46 | -1.99% | 0.76 | 6.49% |
| 2026-05-07 | 2.46 | 2.52 | 2.43 | 2.51 | +2.41% | 0.63 | 4.99% |
| 2026-05-06 | 2.47 | 2.57 | 2.45 | 2.45 | +2.08% | 1.23 | 9.38% |
| 2026-04-30 | 2.33 | 2.42 | 2.31 | 2.40 | +3.05% | 0.91 | 7.34% |
| 2026-04-29 | 2.30 | 2.33 | 2.25 | 2.33 | -0.13% | 0.73 | 6.15% |
| 2026-04-28 | 2.30 | 2.40 | 2.29 | 2.33 | -0.38% | 1.02 | 8.45% |
| 2026-04-27 | 2.22 | 2.37 | 2.21 | 2.34 | +6.50% | 1.22 | 10.18% |
| 2026-04-24 | 2.17 | 2.22 | 2.17 | 2.20 | +0.96% | 0.71 | 6.17% |
| 2026-04-23 | 2.22 | 2.22 | 2.15 | 2.18 | -1.27% | 0.83 | 7.11% |
| 2026-04-22 | 2.13 | 2.21 | 2.13 | 2.21 | +3.23% | 0.62 | 5.29% |