芯片ETF基金 sz.159599
3.04
+2.22%
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 | 2.97 | 3.05 | 2.94 | 3.04 | +2.22% | 2.03 | 13.33% |
| 2026-05-21 | 3.16 | 3.20 | 2.96 | 2.98 | -3.50% | 3.00 | 19.93% |
| 2026-05-20 | 2.94 | 3.09 | 2.92 | 3.09 | +4.68% | 2.32 | 15.73% |
| 2026-05-19 | 2.80 | 2.95 | 2.76 | 2.95 | +3.47% | 2.14 | 14.94% |
| 2026-05-18 | 2.81 | 2.92 | 2.81 | 2.85 | +1.32% | 1.89 | 13.19% |
| 2026-05-15 | 2.83 | 2.94 | 2.73 | 2.81 | -0.78% | 2.04 | 14.46% |
| 2026-05-14 | 2.93 | 2.95 | 2.83 | 2.83 | -2.24% | 1.67 | 11.83% |
| 2026-05-13 | 2.73 | 2.91 | 2.72 | 2.90 | +2.91% | 1.82 | 13.36% |
| 2026-05-12 | 2.81 | 2.85 | 2.75 | 2.82 | +0.11% | 1.70 | 12.82% |
| 2026-05-11 | 2.72 | 2.83 | 2.70 | 2.81 | +6.87% | 1.90 | 14.69% |
| 2026-05-08 | 2.65 | 2.66 | 2.60 | 2.63 | -2.63% | 1.23 | 10.17% |
| 2026-05-07 | 2.70 | 2.72 | 2.64 | 2.70 | +1.12% | 1.61 | 13.45% |
| 2026-05-06 | 2.62 | 2.76 | 2.61 | 2.67 | +6.66% | 2.27 | 19.10% |
| 2026-04-30 | 2.43 | 2.52 | 2.42 | 2.51 | +4.55% | 1.49 | 12.97% |
| 2026-04-29 | 2.36 | 2.40 | 2.33 | 2.40 | -0.04% | 0.81 | 7.26% |
| 2026-04-28 | 2.42 | 2.47 | 2.38 | 2.40 | -1.44% | 0.98 | 8.53% |
| 2026-04-27 | 2.35 | 2.44 | 2.35 | 2.43 | +4.73% | 1.16 | 10.02% |
| 2026-04-24 | 2.29 | 2.35 | 2.26 | 2.32 | +1.57% | 0.81 | 7.20% |
| 2026-04-23 | 2.34 | 2.35 | 2.27 | 2.29 | -1.17% | 0.66 | 5.86% |
| 2026-04-22 | 2.25 | 2.32 | 2.25 | 2.31 | +2.62% | 0.80 | 6.89% |