易方达中证半导体材料设备主题ETF sz.159558
3.01
+0.87%
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 | 2.97 | 3.02 | 2.89 | 3.01 | +0.87% | 15.81 | 19.33% |
| 2026-05-21 | 3.18 | 3.28 | 2.96 | 2.98 | -5.15% | 17.01 | 20.34% |
| 2026-05-20 | 2.98 | 3.16 | 2.96 | 3.14 | +5.58% | 11.57 | 15.29% |
| 2026-05-19 | 2.77 | 2.98 | 2.75 | 2.98 | +5.31% | 10.06 | 14.57% |
| 2026-05-18 | 2.82 | 2.92 | 2.79 | 2.83 | +0.78% | 9.88 | 15.07% |
| 2026-05-15 | 2.68 | 2.93 | 2.60 | 2.81 | +4.63% | 7.99 | 12.56% |
| 2026-05-14 | 2.75 | 2.77 | 2.66 | 2.68 | -2.12% | 4.77 | 7.71% |
| 2026-05-13 | 2.57 | 2.75 | 2.57 | 2.74 | +4.22% | 8.72 | 14.64% |
| 2026-05-12 | 2.58 | 2.65 | 2.53 | 2.63 | +1.86% | 9.49 | 15.02% |
| 2026-05-11 | 2.45 | 2.61 | 2.45 | 2.58 | +6.88% | 5.92 | 9.31% |
| 2026-05-08 | 2.42 | 2.46 | 2.39 | 2.41 | -1.99% | 4.59 | 7.49% |
| 2026-05-07 | 2.41 | 2.47 | 2.39 | 2.46 | +2.50% | 4.65 | 7.46% |
| 2026-05-06 | 2.43 | 2.52 | 2.40 | 2.40 | +1.91% | 4.58 | 7.32% |
| 2026-04-30 | 2.29 | 2.38 | 2.26 | 2.36 | +3.24% | 3.60 | 6.05% |
| 2026-04-29 | 2.25 | 2.28 | 2.21 | 2.28 | -0.13% | 3.42 | 5.92% |
| 2026-04-28 | 2.27 | 2.35 | 2.24 | 2.29 | -0.31% | 4.39 | 7.40% |
| 2026-04-27 | 2.18 | 2.32 | 2.17 | 2.29 | +6.30% | 4.82 | 8.10% |
| 2026-04-24 | 2.14 | 2.17 | 2.13 | 2.16 | +0.79% | 6.02 | 10.65% |
| 2026-04-23 | 2.17 | 2.18 | 2.11 | 2.14 | -1.15% | 2.62 | 4.65% |
| 2026-04-22 | 2.09 | 2.17 | 2.09 | 2.17 | +3.24% | 2.97 | 5.26% |