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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.14 | 2.22 | 2.14 | 2.19 | +1.25% | 0.50 | 4.37% |
| 2026-02-12 | 2.18 | 2.18 | 2.14 | 2.16 | +0.46% | 0.36 | 3.18% |
| 2026-02-11 | 2.17 | 2.17 | 2.14 | 2.15 | -0.97% | 0.21 | 1.84% |
| 2026-02-10 | 2.17 | 2.20 | 2.16 | 2.17 | -0.09% | 0.30 | 2.63% |
| 2026-02-09 | 2.17 | 2.19 | 2.15 | 2.17 | +2.21% | 0.37 | 3.30% |
| 2026-02-06 | 2.11 | 2.16 | 2.11 | 2.13 | -0.79% | 0.33 | 2.96% |
| 2026-02-05 | 2.10 | 2.16 | 2.07 | 2.14 | +0.19% | 0.44 | 4.06% |
| 2026-02-04 | 2.13 | 2.16 | 2.12 | 2.14 | -0.28% | 0.42 | 3.74% |
| 2026-02-03 | 2.12 | 2.15 | 2.10 | 2.15 | +3.27% | 0.66 | 5.92% |
| 2026-02-02 | 2.15 | 2.17 | 2.08 | 2.08 | -5.07% | 0.72 | 6.31% |
| 2026-01-30 | 2.17 | 2.21 | 2.13 | 2.19 | -0.32% | 0.73 | 6.19% |
| 2026-01-29 | 2.28 | 2.28 | 2.19 | 2.20 | -4.27% | 0.91 | 7.73% |
| 2026-01-28 | 2.27 | 2.31 | 2.25 | 2.29 | +1.28% | 0.84 | 6.91% |
| 2026-01-27 | 2.21 | 2.28 | 2.20 | 2.27 | +1.94% | 0.70 | 5.81% |
| 2026-01-26 | 2.29 | 2.29 | 2.20 | 2.22 | -3.64% | 0.97 | 8.32% |
| 2026-01-23 | 2.25 | 2.31 | 2.23 | 2.31 | +2.04% | 0.87 | 7.50% |
| 2026-01-22 | 2.33 | 2.35 | 2.24 | 2.26 | -2.42% | 0.89 | 7.95% |
| 2026-01-21 | 2.28 | 2.35 | 2.28 | 2.32 | +0.26% | 0.63 | 5.52% |
| 2026-01-20 | 2.31 | 2.34 | 2.28 | 2.31 | -0.56% | 0.65 | 5.80% |
| 2026-01-19 | 2.35 | 2.37 | 2.30 | 2.32 | -0.68% | 0.91 | 8.34% |