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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.16 | 2.16 | 2.12 | 2.14 | -1.38% | 0.42 | 3.75% |
| 2026-04-20 | 2.13 | 2.18 | 2.11 | 2.17 | +1.07% | 0.58 | 5.03% |
| 2026-04-17 | 2.13 | 2.16 | 2.10 | 2.14 | -0.14% | 0.47 | 4.10% |
| 2026-04-16 | 2.12 | 2.15 | 2.10 | 2.15 | +1.42% | 0.45 | 3.96% |
| 2026-04-15 | 2.17 | 2.18 | 2.10 | 2.12 | -1.72% | 0.62 | 5.49% |
| 2026-04-14 | 2.11 | 2.17 | 2.11 | 2.15 | +3.21% | 0.62 | 5.49% |
| 2026-04-13 | 2.10 | 2.12 | 2.05 | 2.09 | -1.09% | 0.38 | 3.40% |
| 2026-04-10 | 2.11 | 2.15 | 2.11 | 2.11 | +1.10% | 0.53 | 4.70% |
| 2026-04-09 | 2.05 | 2.12 | 2.00 | 2.09 | +0.82% | 0.76 | 6.92% |
| 2026-04-08 | 1.99 | 2.07 | 1.97 | 2.07 | +7.53% | 1.41 | 13.73% |
| 2026-04-07 | 1.93 | 1.95 | 1.92 | 1.93 | +0.36% | 0.30 | 3.14% |
| 2026-04-03 | 1.92 | 1.94 | 1.91 | 1.92 | +0.10% | 0.38 | 3.95% |
| 2026-04-02 | 2.00 | 2.00 | 1.90 | 1.92 | -3.52% | 0.49 | 5.18% |
| 2026-04-01 | 2.00 | 2.02 | 1.98 | 1.99 | +1.74% | 0.37 | 3.80% |
| 2026-03-31 | 2.01 | 2.02 | 1.95 | 1.95 | -3.84% | 0.50 | 5.30% |
| 2026-03-30 | 1.94 | 2.04 | 1.94 | 2.03 | +2.68% | 0.44 | 4.54% |
| 2026-03-27 | 1.90 | 2.00 | 1.90 | 1.98 | +2.01% | 0.36 | 3.77% |
| 2026-03-26 | 1.97 | 1.97 | 1.93 | 1.94 | -2.02% | 0.25 | 2.64% |
| 2026-03-25 | 1.94 | 2.00 | 1.94 | 1.98 | +3.18% | 0.52 | 5.28% |
| 2026-03-24 | 1.92 | 1.92 | 1.87 | 1.92 | +0.95% | 0.49 | 5.14% |