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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.00 | 2.03 | 1.99 | 2.01 | +0.15% | 0.23 | 5.37% |
| 2026-02-12 | 1.99 | 2.01 | 1.97 | 2.01 | +1.62% | 0.25 | 5.84% |
| 2026-02-11 | 1.98 | 2.00 | 1.97 | 1.98 | -1.20% | 0.12 | 2.89% |
| 2026-02-10 | 1.99 | 2.02 | 1.98 | 2.00 | +0.81% | 0.26 | 5.86% |
| 2026-02-09 | 1.95 | 1.99 | 1.95 | 1.98 | +3.39% | 0.28 | 6.38% |
| 2026-02-06 | 1.91 | 1.94 | 1.90 | 1.92 | -1.08% | 0.31 | 7.55% |
| 2026-02-05 | 1.93 | 1.94 | 1.91 | 1.94 | -1.32% | 0.34 | 8.28% |
| 2026-02-04 | 1.98 | 1.98 | 1.94 | 1.97 | -2.04% | 0.30 | 7.13% |
| 2026-02-03 | 2.01 | 2.03 | 1.96 | 2.01 | +1.31% | 0.32 | 7.51% |
| 2026-02-02 | 2.05 | 2.06 | 1.98 | 1.98 | -4.71% | 0.35 | 8.31% |
| 2026-01-30 | 2.06 | 2.10 | 2.01 | 2.08 | +1.02% | 0.33 | 7.69% |
| 2026-01-29 | 2.15 | 2.15 | 2.05 | 2.06 | -3.88% | 0.50 | 11.90% |
| 2026-01-28 | 2.12 | 2.17 | 2.11 | 2.14 | +1.57% | 0.37 | 8.62% |
| 2026-01-27 | 2.06 | 2.12 | 2.04 | 2.11 | +1.84% | 0.41 | 9.70% |
| 2026-01-26 | 2.12 | 2.13 | 2.06 | 2.07 | -2.13% | 0.37 | 8.58% |
| 2026-01-23 | 2.10 | 2.13 | 2.08 | 2.12 | 0.00% | 0.41 | 9.68% |
| 2026-01-22 | 2.17 | 2.19 | 2.10 | 2.12 | -0.56% | 0.54 | 12.66% |
| 2026-01-21 | 2.02 | 2.14 | 2.02 | 2.13 | +4.47% | 0.61 | 14.53% |
| 2026-01-20 | 2.05 | 2.09 | 2.02 | 2.04 | -0.73% | 0.35 | 8.59% |
| 2026-01-19 | 2.06 | 2.08 | 2.04 | 2.05 | 0.00% | 0.37 | 9.07% |