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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.94 | 1.94 | 1.84 | 1.85 | -4.77% | 2.31 | 4.86% |
| 2026-03-20 | 1.96 | 2.00 | 1.95 | 1.95 | -0.46% | 1.84 | 3.68% |
| 2026-03-19 | 1.96 | 1.98 | 1.95 | 1.96 | -2.35% | 1.89 | 3.81% |
| 2026-03-18 | 1.96 | 2.01 | 1.96 | 2.00 | +2.24% | 2.05 | 4.05% |
| 2026-03-17 | 2.02 | 2.02 | 1.96 | 1.96 | -2.73% | 1.87 | 3.68% |
| 2026-03-16 | 1.99 | 2.02 | 1.94 | 2.02 | +1.36% | 4.04 | 7.77% |
| 2026-03-13 | 1.98 | 2.03 | 1.98 | 1.99 | -0.95% | 1.96 | 3.73% |
| 2026-03-12 | 2.03 | 2.05 | 1.99 | 2.01 | -1.67% | 1.64 | 3.11% |
| 2026-03-11 | 2.07 | 2.07 | 2.03 | 2.04 | -1.16% | 6.09 | 12.37% |
| 2026-03-10 | 2.05 | 2.08 | 2.03 | 2.06 | +2.38% | 2.86 | 5.70% |
| 2026-03-09 | 2.00 | 2.02 | 1.95 | 2.02 | -2.84% | 3.09 | 6.54% |
| 2026-03-06 | 2.07 | 2.11 | 2.07 | 2.08 | -0.81% | 1.69 | 3.40% |
| 2026-03-05 | 2.10 | 2.15 | 2.07 | 2.09 | +1.55% | 4.01 | 7.79% |
| 2026-03-04 | 2.03 | 2.11 | 2.03 | 2.06 | -0.82% | 2.80 | 5.52% |
| 2026-03-03 | 2.20 | 2.22 | 2.07 | 2.08 | -5.33% | 3.11 | 6.09% |
| 2026-03-02 | 2.18 | 2.24 | 2.18 | 2.19 | -1.75% | 2.32 | 4.45% |
| 2026-02-27 | 2.25 | 2.25 | 2.21 | 2.23 | -2.10% | 3.15 | 6.04% |
| 2026-02-26 | 2.26 | 2.30 | 2.21 | 2.28 | +0.88% | 4.00 | 7.54% |
| 2026-02-25 | 2.17 | 2.28 | 2.14 | 2.26 | +4.72% | 3.67 | 6.95% |
| 2026-02-24 | 2.16 | 2.17 | 2.10 | 2.16 | +0.51% | 1.63 | 3.18% |