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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.12 | 2.13 | 2.08 | 2.10 | -1.50% | 2.36 | 4.29% |
| 2026-04-20 | 2.09 | 2.14 | 2.07 | 2.13 | +1.19% | 4.09 | 7.56% |
| 2026-04-17 | 2.09 | 2.12 | 2.07 | 2.10 | +0.05% | 2.36 | 4.40% |
| 2026-04-16 | 2.08 | 2.11 | 2.06 | 2.10 | +1.15% | 2.25 | 4.24% |
| 2026-04-15 | 2.14 | 2.14 | 2.07 | 2.08 | -1.70% | 5.13 | 10.07% |
| 2026-04-14 | 2.08 | 2.13 | 2.07 | 2.12 | +3.27% | 3.04 | 5.93% |
| 2026-04-13 | 2.05 | 2.08 | 2.04 | 2.05 | -1.16% | 2.62 | 5.24% |
| 2026-04-10 | 2.08 | 2.11 | 2.07 | 2.07 | +1.02% | 2.82 | 5.51% |
| 2026-04-09 | 2.00 | 2.08 | 2.00 | 2.05 | +0.93% | 3.08 | 6.20% |
| 2026-04-08 | 1.95 | 2.03 | 1.93 | 2.03 | +7.51% | 3.57 | 7.31% |
| 2026-04-07 | 1.89 | 1.91 | 1.88 | 1.89 | +0.42% | 1.70 | 3.66% |
| 2026-04-03 | 1.89 | 1.90 | 1.88 | 1.88 | 0.00% | 1.65 | 3.57% |
| 2026-04-02 | 1.94 | 1.95 | 1.86 | 1.88 | -3.53% | 2.54 | 5.56% |
| 2026-04-01 | 1.96 | 1.98 | 1.94 | 1.95 | +1.72% | 2.18 | 4.60% |
| 2026-03-31 | 1.98 | 1.99 | 1.91 | 1.92 | -3.62% | 6.09 | 12.17% |
| 2026-03-30 | 1.90 | 2.01 | 1.90 | 1.99 | +2.31% | 3.30 | 6.64% |
| 2026-03-27 | 1.86 | 1.96 | 1.86 | 1.95 | +2.37% | 1.76 | 3.61% |
| 2026-03-26 | 1.93 | 1.93 | 1.90 | 1.90 | -2.31% | 1.47 | 3.01% |
| 2026-03-25 | 1.90 | 1.97 | 1.90 | 1.95 | +3.24% | 3.11 | 6.38% |
| 2026-03-24 | 1.87 | 1.89 | 1.84 | 1.89 | +1.62% | 1.94 | 4.14% |