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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.12 | 2.18 | 2.11 | 2.15 | +1.18% | 2.84 | 5.53% |
| 2026-02-12 | 2.13 | 2.14 | 2.10 | 2.12 | +0.47% | 1.53 | 3.05% |
| 2026-02-11 | 2.13 | 2.14 | 2.11 | 2.11 | -0.98% | 2.31 | 4.75% |
| 2026-02-10 | 2.14 | 2.16 | 2.12 | 2.13 | -0.14% | 1.44 | 2.94% |
| 2026-02-09 | 2.12 | 2.15 | 2.11 | 2.14 | +2.15% | 1.64 | 3.38% |
| 2026-02-06 | 2.07 | 2.12 | 2.07 | 2.09 | -0.62% | 2.81 | 5.99% |
| 2026-02-05 | 2.06 | 2.13 | 2.03 | 2.11 | +0.05% | 1.99 | 4.33% |
| 2026-02-04 | 2.10 | 2.12 | 2.08 | 2.10 | -0.57% | 1.61 | 3.45% |
| 2026-02-03 | 2.10 | 2.12 | 2.06 | 2.12 | +3.32% | 2.53 | 5.44% |
| 2026-02-02 | 2.12 | 2.14 | 2.05 | 2.05 | -4.87% | 2.58 | 5.60% |
| 2026-01-30 | 2.15 | 2.18 | 2.10 | 2.15 | -0.28% | 2.53 | 5.40% |
| 2026-01-29 | 2.26 | 2.26 | 2.16 | 2.16 | -4.64% | 3.54 | 7.66% |
| 2026-01-28 | 2.23 | 2.27 | 2.22 | 2.27 | +1.57% | 2.65 | 5.60% |
| 2026-01-27 | 2.17 | 2.25 | 2.16 | 2.23 | +2.06% | 3.01 | 6.50% |
| 2026-01-26 | 2.27 | 2.27 | 2.17 | 2.19 | -3.87% | 3.95 | 8.72% |
| 2026-01-23 | 2.23 | 2.27 | 2.19 | 2.27 | +2.11% | 3.56 | 7.96% |
| 2026-01-22 | 2.30 | 2.31 | 2.21 | 2.23 | -2.33% | 2.86 | 6.51% |
| 2026-01-21 | 2.25 | 2.32 | 2.25 | 2.28 | +0.31% | 2.87 | 6.56% |
| 2026-01-20 | 2.27 | 2.31 | 2.24 | 2.27 | -0.96% | 2.76 | 6.44% |
| 2026-01-19 | 2.33 | 2.33 | 2.27 | 2.29 | -0.69% | 4.51 | 11.44% |