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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.86 | 1.88 | 1.84 | 1.86 | -0.05% | 0.10 | 2.65% |
| 2026-02-12 | 1.82 | 1.86 | 1.82 | 1.86 | +2.36% | 0.09 | 2.40% |
| 2026-02-11 | 1.84 | 1.84 | 1.81 | 1.82 | -1.14% | 0.06 | 1.61% |
| 2026-02-10 | 1.83 | 1.87 | 1.83 | 1.84 | +0.71% | 0.14 | 3.63% |
| 2026-02-09 | 1.80 | 1.83 | 1.79 | 1.83 | +3.22% | 0.11 | 2.88% |
| 2026-02-06 | 1.76 | 1.79 | 1.75 | 1.77 | -0.90% | 0.10 | 2.82% |
| 2026-02-05 | 1.78 | 1.80 | 1.76 | 1.79 | -1.38% | 0.10 | 2.84% |
| 2026-02-04 | 1.83 | 1.83 | 1.79 | 1.81 | -2.27% | 0.12 | 3.17% |
| 2026-02-03 | 1.87 | 1.87 | 1.81 | 1.85 | +1.09% | 0.09 | 2.36% |
| 2026-02-02 | 1.91 | 1.91 | 1.83 | 1.83 | -4.78% | 0.11 | 2.80% |
| 2026-01-30 | 1.89 | 1.95 | 1.87 | 1.93 | +0.73% | 0.15 | 3.73% |
| 2026-01-29 | 1.99 | 1.99 | 1.91 | 1.91 | -3.82% | 0.19 | 4.78% |
| 2026-01-28 | 1.98 | 2.01 | 1.96 | 1.99 | +1.48% | 0.19 | 4.66% |
| 2026-01-27 | 1.91 | 1.97 | 1.89 | 1.96 | +1.35% | 0.21 | 5.24% |
| 2026-01-26 | 1.97 | 1.99 | 1.92 | 1.93 | -1.88% | 0.18 | 4.65% |
| 2026-01-23 | 1.94 | 1.97 | 1.90 | 1.97 | +0.25% | 0.21 | 5.36% |
| 2026-01-22 | 2.02 | 2.03 | 1.95 | 1.97 | -0.66% | 0.29 | 7.16% |
| 2026-01-21 | 1.90 | 1.99 | 1.87 | 1.98 | +3.45% | 0.22 | 5.46% |
| 2026-01-20 | 1.92 | 1.95 | 1.90 | 1.91 | -0.31% | 0.19 | 4.86% |
| 2026-01-19 | 1.94 | 1.94 | 1.91 | 1.92 | -0.88% | 0.21 | 5.40% |