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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.84 | 1.85 | 1.80 | 1.83 | -1.14% | 0.08 | 2.34% |
| 2026-04-20 | 1.82 | 1.85 | 1.81 | 1.85 | +1.65% | 0.08 | 2.27% |
| 2026-04-17 | 1.80 | 1.83 | 1.80 | 1.82 | +0.55% | 0.10 | 2.84% |
| 2026-04-16 | 1.79 | 1.81 | 1.77 | 1.81 | +1.12% | 0.08 | 2.33% |
| 2026-04-15 | 1.84 | 1.84 | 1.78 | 1.79 | -0.45% | 0.10 | 2.74% |
| 2026-04-14 | 1.78 | 1.81 | 1.77 | 1.80 | +2.51% | 0.12 | 3.31% |
| 2026-04-13 | 1.72 | 1.78 | 1.72 | 1.75 | +0.52% | 0.11 | 3.07% |
| 2026-04-10 | 1.74 | 1.76 | 1.74 | 1.74 | +2.05% | 0.11 | 3.18% |
| 2026-04-09 | 1.68 | 1.73 | 1.68 | 1.71 | -0.12% | 0.08 | 2.49% |
| 2026-04-08 | 1.66 | 1.71 | 1.65 | 1.71 | +6.34% | 0.13 | 3.94% |
| 2026-04-07 | 1.58 | 1.62 | 1.58 | 1.61 | +1.97% | 0.08 | 2.42% |
| 2026-04-03 | 1.59 | 1.60 | 1.57 | 1.58 | -0.63% | 0.06 | 2.04% |
| 2026-04-02 | 1.63 | 1.63 | 1.57 | 1.59 | -2.82% | 0.11 | 3.47% |
| 2026-04-01 | 1.62 | 1.64 | 1.62 | 1.63 | +3.03% | 0.08 | 2.54% |
| 2026-03-31 | 1.63 | 1.63 | 1.58 | 1.58 | -3.47% | 0.08 | 2.57% |
| 2026-03-30 | 1.63 | 1.65 | 1.60 | 1.64 | -0.30% | 0.07 | 2.26% |
| 2026-03-27 | 1.60 | 1.66 | 1.60 | 1.65 | +0.55% | 0.08 | 2.38% |
| 2026-03-26 | 1.67 | 1.67 | 1.63 | 1.64 | -2.62% | 0.06 | 1.91% |
| 2026-03-25 | 1.65 | 1.70 | 1.65 | 1.68 | +2.31% | 0.13 | 3.87% |
| 2026-03-24 | 1.64 | 1.64 | 1.58 | 1.64 | +1.48% | 0.07 | 2.26% |