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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.28 | 2.28 | 2.22 | 2.26 | -1.27% | 0.54 | 4.76% |
| 2026-04-20 | 2.25 | 2.29 | 2.24 | 2.29 | +1.74% | 0.59 | 5.12% |
| 2026-04-17 | 2.23 | 2.27 | 2.22 | 2.25 | +0.45% | 0.54 | 4.72% |
| 2026-04-16 | 2.21 | 2.24 | 2.19 | 2.24 | +1.22% | 0.57 | 4.93% |
| 2026-04-15 | 2.24 | 2.26 | 2.20 | 2.21 | -0.63% | 0.69 | 5.98% |
| 2026-04-14 | 2.19 | 2.23 | 2.19 | 2.22 | +2.77% | 0.74 | 6.42% |
| 2026-04-13 | 2.13 | 2.20 | 2.13 | 2.16 | +0.56% | 0.63 | 5.51% |
| 2026-04-10 | 2.13 | 2.18 | 2.13 | 2.15 | +1.94% | 0.71 | 6.15% |
| 2026-04-09 | 2.09 | 2.13 | 2.07 | 2.11 | +0.05% | 0.65 | 5.62% |
| 2026-04-08 | 2.06 | 2.11 | 2.03 | 2.11 | +6.35% | 1.07 | 9.00% |
| 2026-04-07 | 1.96 | 2.00 | 1.96 | 1.98 | +1.59% | 0.53 | 4.61% |
| 2026-04-03 | 1.96 | 1.97 | 1.95 | 1.95 | -0.20% | 0.42 | 3.69% |
| 2026-04-02 | 2.02 | 2.02 | 1.94 | 1.96 | -2.88% | 0.80 | 7.29% |
| 2026-04-01 | 2.02 | 2.02 | 2.00 | 2.01 | +2.81% | 0.76 | 6.68% |
| 2026-03-31 | 2.01 | 2.02 | 1.96 | 1.96 | -3.31% | 0.76 | 7.02% |
| 2026-03-30 | 1.99 | 2.03 | 1.98 | 2.03 | -0.34% | 0.40 | 3.63% |
| 2026-03-27 | 1.97 | 2.05 | 1.97 | 2.03 | +0.44% | 0.40 | 3.63% |
| 2026-03-26 | 2.07 | 2.07 | 2.02 | 2.02 | -2.60% | 0.52 | 4.62% |
| 2026-03-25 | 2.03 | 2.10 | 2.03 | 2.08 | +2.67% | 0.70 | 6.04% |
| 2026-03-24 | 2.03 | 2.03 | 1.96 | 2.02 | +1.20% | 0.56 | 5.08% |