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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.29 | 2.33 | 2.28 | 2.30 | +0.13% | 0.49 | 4.02% |
| 2026-02-12 | 2.26 | 2.30 | 2.25 | 2.30 | +2.13% | 0.61 | 5.02% |
| 2026-02-11 | 2.27 | 2.27 | 2.24 | 2.25 | -1.10% | 0.33 | 2.74% |
| 2026-02-10 | 2.27 | 2.31 | 2.27 | 2.28 | +0.44% | 0.45 | 3.63% |
| 2026-02-09 | 2.23 | 2.27 | 2.22 | 2.27 | +3.37% | 0.71 | 5.79% |
| 2026-02-06 | 2.18 | 2.22 | 2.17 | 2.19 | -0.95% | 0.46 | 3.81% |
| 2026-02-05 | 2.20 | 2.23 | 2.18 | 2.21 | -1.38% | 0.60 | 4.96% |
| 2026-02-04 | 2.25 | 2.28 | 2.21 | 2.25 | -2.01% | 0.80 | 6.51% |
| 2026-02-03 | 2.30 | 2.31 | 2.23 | 2.29 | +1.24% | 0.76 | 6.16% |
| 2026-02-02 | 2.35 | 2.36 | 2.26 | 2.26 | -5.12% | 1.01 | 8.26% |
| 2026-01-30 | 2.35 | 2.41 | 2.31 | 2.38 | +0.72% | 0.91 | 7.14% |
| 2026-01-29 | 2.46 | 2.46 | 2.36 | 2.37 | -3.78% | 1.44 | 11.75% |
| 2026-01-28 | 2.44 | 2.49 | 2.43 | 2.46 | +1.36% | 1.09 | 8.61% |
| 2026-01-27 | 2.37 | 2.44 | 2.34 | 2.43 | +2.02% | 1.18 | 9.38% |
| 2026-01-26 | 2.44 | 2.46 | 2.38 | 2.38 | -2.26% | 1.10 | 8.93% |
| 2026-01-23 | 2.42 | 2.44 | 2.39 | 2.44 | -0.04% | 1.21 | 10.12% |
| 2026-01-22 | 2.51 | 2.52 | 2.42 | 2.44 | -0.61% | 1.34 | 11.42% |
| 2026-01-21 | 2.34 | 2.46 | 2.34 | 2.45 | +3.77% | 1.24 | 10.44% |
| 2026-01-20 | 2.37 | 2.42 | 2.34 | 2.36 | -0.42% | 1.11 | 9.90% |
| 2026-01-19 | 2.40 | 2.41 | 2.36 | 2.37 | -1.33% | 1.18 | 10.75% |