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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.96 | 1.96 | 1.90 | 1.93 | -1.33% | 0.18 | 4.54% |
| 2026-04-20 | 1.92 | 1.96 | 1.92 | 1.96 | +1.66% | 0.19 | 4.63% |
| 2026-04-17 | 1.90 | 1.94 | 1.90 | 1.92 | +0.68% | 0.23 | 5.54% |
| 2026-04-16 | 1.89 | 1.91 | 1.88 | 1.91 | +1.11% | 0.23 | 5.73% |
| 2026-04-15 | 1.92 | 1.93 | 1.88 | 1.89 | -0.42% | 0.27 | 6.41% |
| 2026-04-14 | 1.89 | 1.91 | 1.88 | 1.90 | +2.04% | 0.21 | 5.10% |
| 2026-04-13 | 1.83 | 1.90 | 1.83 | 1.86 | +0.76% | 0.19 | 4.63% |
| 2026-04-10 | 1.84 | 1.87 | 1.84 | 1.85 | +1.93% | 0.22 | 5.47% |
| 2026-04-09 | 1.78 | 1.83 | 1.77 | 1.81 | -0.11% | 0.21 | 5.28% |
| 2026-04-08 | 1.76 | 1.82 | 1.76 | 1.81 | +6.02% | 0.22 | 5.51% |
| 2026-04-07 | 1.69 | 1.73 | 1.69 | 1.71 | +1.48% | 0.17 | 4.35% |
| 2026-04-03 | 1.69 | 1.71 | 1.68 | 1.69 | -0.30% | 0.14 | 3.64% |
| 2026-04-02 | 1.74 | 1.74 | 1.68 | 1.69 | -2.87% | 0.22 | 5.80% |
| 2026-04-01 | 1.74 | 1.75 | 1.72 | 1.74 | +3.20% | 0.23 | 5.94% |
| 2026-03-31 | 1.74 | 1.74 | 1.69 | 1.69 | -3.38% | 0.17 | 4.36% |
| 2026-03-30 | 1.73 | 1.75 | 1.71 | 1.75 | -0.46% | 0.15 | 3.86% |
| 2026-03-27 | 1.70 | 1.77 | 1.70 | 1.75 | +0.29% | 0.16 | 4.02% |
| 2026-03-26 | 1.79 | 1.79 | 1.74 | 1.75 | -2.40% | 0.17 | 4.25% |
| 2026-03-25 | 1.76 | 1.81 | 1.76 | 1.79 | +2.23% | 0.25 | 6.02% |
| 2026-03-24 | 1.75 | 1.76 | 1.69 | 1.75 | +1.45% | 0.30 | 7.62% |