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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.05 | 2.07 | 1.99 | 2.00 | -4.76% | 0.71 | 6.43% |
| 2026-03-20 | 2.14 | 2.15 | 2.10 | 2.10 | -1.92% | 0.58 | 5.02% |
| 2026-03-19 | 2.15 | 2.16 | 2.13 | 2.14 | -2.37% | 0.64 | 5.58% |
| 2026-03-18 | 2.15 | 2.20 | 2.15 | 2.19 | +2.29% | 0.66 | 5.55% |
| 2026-03-17 | 2.21 | 2.21 | 2.14 | 2.14 | -2.63% | 0.63 | 5.34% |
| 2026-03-16 | 2.15 | 2.21 | 2.12 | 2.20 | +1.99% | 0.69 | 5.90% |
| 2026-03-13 | 2.15 | 2.19 | 2.14 | 2.16 | -0.60% | 0.51 | 4.35% |
| 2026-03-12 | 2.20 | 2.22 | 2.15 | 2.17 | -1.41% | 0.54 | 4.70% |
| 2026-03-11 | 2.23 | 2.24 | 2.20 | 2.20 | -1.03% | 0.50 | 4.29% |
| 2026-03-10 | 2.21 | 2.23 | 2.20 | 2.23 | +2.20% | 0.58 | 4.90% |
| 2026-03-09 | 2.17 | 2.19 | 2.10 | 2.18 | -1.80% | 0.66 | 5.90% |
| 2026-03-06 | 2.20 | 2.24 | 2.20 | 2.22 | +0.05% | 0.40 | 3.46% |
| 2026-03-05 | 2.22 | 2.25 | 2.20 | 2.22 | +1.98% | 0.62 | 5.24% |
| 2026-03-04 | 2.14 | 2.22 | 2.14 | 2.17 | +0.09% | 0.61 | 5.23% |
| 2026-03-03 | 2.30 | 2.31 | 2.17 | 2.17 | -5.44% | 1.12 | 9.81% |
| 2026-03-02 | 2.30 | 2.33 | 2.29 | 2.30 | -1.75% | 0.65 | 5.40% |
| 2026-02-27 | 2.31 | 2.35 | 2.30 | 2.34 | -0.68% | 0.58 | 4.80% |
| 2026-02-26 | 2.32 | 2.37 | 2.29 | 2.35 | +1.38% | 0.67 | 5.50% |
| 2026-02-25 | 2.31 | 2.33 | 2.28 | 2.32 | +0.39% | 0.56 | 4.64% |
| 2026-02-24 | 2.33 | 2.34 | 2.28 | 2.31 | +0.43% | 0.44 | 3.60% |