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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.80 | 1.80 | 1.72 | 1.73 | -4.95% | 0.21 | 5.44% |
| 2026-03-20 | 1.85 | 1.86 | 1.81 | 1.82 | -1.46% | 0.15 | 3.53% |
| 2026-03-19 | 1.86 | 1.86 | 1.83 | 1.84 | -2.38% | 0.19 | 4.58% |
| 2026-03-18 | 1.86 | 1.89 | 1.85 | 1.89 | +1.67% | 0.16 | 3.79% |
| 2026-03-17 | 1.93 | 1.93 | 1.85 | 1.86 | -2.47% | 0.18 | 4.40% |
| 2026-03-16 | 1.86 | 1.91 | 1.83 | 1.91 | +1.93% | 0.25 | 6.30% |
| 2026-03-13 | 1.86 | 1.90 | 1.86 | 1.87 | -0.85% | 0.15 | 3.76% |
| 2026-03-12 | 1.91 | 1.93 | 1.87 | 1.89 | -1.10% | 0.14 | 3.46% |
| 2026-03-11 | 1.92 | 1.94 | 1.90 | 1.91 | -0.88% | 0.13 | 3.23% |
| 2026-03-10 | 1.91 | 1.93 | 1.90 | 1.92 | +2.23% | 0.23 | 5.71% |
| 2026-03-09 | 1.86 | 1.89 | 1.82 | 1.88 | -2.18% | 0.25 | 6.55% |
| 2026-03-06 | 1.91 | 1.94 | 1.91 | 1.92 | -0.26% | 0.15 | 3.68% |
| 2026-03-05 | 1.93 | 1.95 | 1.91 | 1.93 | +2.17% | 0.24 | 5.77% |
| 2026-03-04 | 1.87 | 1.93 | 1.86 | 1.89 | -0.63% | 0.17 | 4.28% |
| 2026-03-03 | 2.00 | 2.02 | 1.89 | 1.90 | -5.24% | 0.30 | 7.30% |
| 2026-03-02 | 1.98 | 2.04 | 1.98 | 2.00 | -1.76% | 0.25 | 5.96% |
| 2026-02-27 | 2.02 | 2.04 | 2.00 | 2.04 | -0.58% | 0.23 | 5.41% |
| 2026-02-26 | 2.03 | 2.06 | 2.01 | 2.05 | +1.38% | 0.28 | 6.49% |
| 2026-02-25 | 2.03 | 2.04 | 1.99 | 2.02 | +0.35% | 0.18 | 4.21% |
| 2026-02-24 | 2.03 | 2.04 | 1.99 | 2.02 | +0.30% | 0.20 | 4.59% |