景顺长城中证芯片产业ETF sz.159560
2.46
+2.03%
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 | 2.41 | 2.46 | 2.38 | 2.46 | +2.03% | 0.37 | 9.02% |
| 2026-05-21 | 2.54 | 2.58 | 2.39 | 2.41 | -3.09% | 0.41 | 9.75% |
| 2026-05-20 | 2.38 | 2.49 | 2.35 | 2.49 | +4.41% | 0.32 | 7.66% |
| 2026-05-19 | 2.27 | 2.38 | 2.16 | 2.38 | +2.85% | 0.30 | 7.71% |
| 2026-05-18 | 2.27 | 2.37 | 2.27 | 2.32 | +1.89% | 0.26 | 6.56% |
| 2026-05-15 | 2.27 | 2.38 | 2.21 | 2.27 | -0.70% | 0.31 | 8.01% |
| 2026-05-14 | 2.36 | 2.38 | 2.29 | 2.29 | -2.35% | 0.27 | 6.88% |
| 2026-05-13 | 2.21 | 2.35 | 2.20 | 2.35 | +2.94% | 0.32 | 8.20% |
| 2026-05-12 | 2.27 | 2.31 | 2.22 | 2.28 | +0.18% | 0.31 | 8.04% |
| 2026-05-11 | 2.20 | 2.29 | 2.19 | 2.27 | +6.66% | 0.36 | 9.47% |
| 2026-05-08 | 2.13 | 2.15 | 2.10 | 2.13 | -2.47% | 0.20 | 5.62% |
| 2026-05-07 | 2.17 | 2.19 | 2.14 | 2.19 | +1.25% | 0.25 | 6.62% |
| 2026-05-06 | 2.12 | 2.23 | 2.12 | 2.16 | +6.35% | 0.38 | 9.88% |
| 2026-04-30 | 1.98 | 2.04 | 1.96 | 2.03 | +4.32% | 0.22 | 6.05% |
| 2026-04-29 | 1.92 | 1.95 | 1.88 | 1.95 | +0.52% | 0.12 | 3.48% |
| 2026-04-28 | 1.96 | 2.00 | 1.93 | 1.94 | -1.73% | 0.14 | 3.98% |
| 2026-04-27 | 1.91 | 1.98 | 1.90 | 1.97 | +4.84% | 0.18 | 5.13% |
| 2026-04-24 | 1.85 | 1.90 | 1.83 | 1.88 | +1.57% | 0.13 | 3.60% |
| 2026-04-23 | 1.90 | 1.91 | 1.83 | 1.85 | -1.23% | 0.12 | 3.41% |
| 2026-04-22 | 1.82 | 1.87 | 1.82 | 1.87 | +2.52% | 0.10 | 2.81% |