工银瑞信国证半导体芯片ETF sz.159665
2.64
+1.89%
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 | 2.59 | 2.65 | 2.55 | 2.64 | +1.89% | 0.58 | 13.73% |
| 2026-05-21 | 2.72 | 2.77 | 2.56 | 2.59 | -2.63% | 0.97 | 22.96% |
| 2026-05-20 | 2.51 | 2.66 | 2.51 | 2.66 | +4.85% | 0.69 | 16.96% |
| 2026-05-19 | 2.40 | 2.54 | 2.37 | 2.54 | +3.72% | 0.58 | 14.85% |
| 2026-05-18 | 2.43 | 2.51 | 2.42 | 2.44 | +1.24% | 0.56 | 13.96% |
| 2026-05-15 | 2.41 | 2.52 | 2.34 | 2.41 | -0.21% | 0.64 | 15.91% |
| 2026-05-14 | 2.50 | 2.53 | 2.42 | 2.42 | -2.77% | 0.52 | 12.66% |
| 2026-05-13 | 2.35 | 2.49 | 2.34 | 2.49 | +2.56% | 0.52 | 12.87% |
| 2026-05-12 | 2.40 | 2.46 | 2.36 | 2.43 | +0.75% | 0.55 | 13.36% |
| 2026-05-11 | 2.34 | 2.43 | 2.33 | 2.41 | +6.27% | 0.63 | 15.37% |
| 2026-05-08 | 2.28 | 2.29 | 2.24 | 2.27 | -2.79% | 0.39 | 10.00% |
| 2026-05-07 | 2.30 | 2.35 | 2.28 | 2.33 | +1.30% | 0.41 | 10.29% |
| 2026-05-06 | 2.24 | 2.37 | 2.23 | 2.30 | +6.82% | 0.83 | 19.49% |
| 2026-04-30 | 2.09 | 2.16 | 2.06 | 2.15 | +4.97% | 0.75 | 18.26% |
| 2026-04-29 | 2.03 | 2.06 | 1.99 | 2.05 | -0.48% | 0.28 | 7.14% |
| 2026-04-28 | 2.07 | 2.12 | 2.05 | 2.06 | -1.34% | 0.30 | 7.44% |
| 2026-04-27 | 2.02 | 2.10 | 2.02 | 2.09 | +4.81% | 0.72 | 18.39% |
| 2026-04-24 | 1.96 | 2.02 | 1.94 | 1.99 | +2.10% | 0.38 | 9.69% |
| 2026-04-23 | 2.00 | 2.01 | 1.94 | 1.95 | -1.36% | 0.28 | 7.23% |
| 2026-04-22 | 1.93 | 1.98 | 1.92 | 1.98 | +2.59% | 0.42 | 10.20% |