广发国证半导体芯片ETF sz.159801
1.26
+2.70%
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 | 1.24 | 1.26 | 1.21 | 1.26 | +2.70% | 3.13 | 6.71% |
| 2026-05-21 | 1.29 | 1.32 | 1.22 | 1.22 | -3.09% | 4.38 | 9.18% |
| 2026-05-20 | 1.19 | 1.26 | 1.19 | 1.26 | +4.81% | 3.45 | 7.46% |
| 2026-05-19 | 1.14 | 1.21 | 1.12 | 1.21 | +3.79% | 3.07 | 6.99% |
| 2026-05-18 | 1.15 | 1.20 | 1.15 | 1.16 | +1.04% | 2.66 | 5.92% |
| 2026-05-15 | 1.14 | 1.20 | 1.11 | 1.15 | -0.17% | 3.40 | 7.58% |
| 2026-05-14 | 1.19 | 1.20 | 1.15 | 1.15 | -2.62% | 2.51 | 5.50% |
| 2026-05-13 | 1.12 | 1.19 | 1.11 | 1.18 | +2.60% | 2.82 | 6.32% |
| 2026-05-12 | 1.15 | 1.17 | 1.12 | 1.15 | +0.52% | 2.34 | 5.24% |
| 2026-05-11 | 1.11 | 1.15 | 1.11 | 1.15 | +6.41% | 3.17 | 7.07% |
| 2026-05-08 | 1.08 | 1.09 | 1.06 | 1.08 | -2.80% | 2.91 | 6.74% |
| 2026-05-07 | 1.10 | 1.11 | 1.08 | 1.11 | +1.09% | 2.48 | 5.56% |
| 2026-05-06 | 1.08 | 1.13 | 1.08 | 1.10 | +6.72% | 3.74 | 8.12% |
| 2026-04-30 | 0.99 | 1.03 | 0.99 | 1.03 | +5.01% | 2.62 | 6.04% |
| 2026-04-29 | 0.97 | 0.98 | 0.95 | 0.98 | -0.41% | 1.35 | 3.26% |
| 2026-04-28 | 0.99 | 1.01 | 0.97 | 0.98 | -1.21% | 1.66 | 3.88% |
| 2026-04-27 | 0.96 | 1.00 | 0.96 | 0.99 | +4.96% | 2.25 | 5.21% |
| 2026-04-24 | 0.94 | 0.96 | 0.93 | 0.95 | +1.83% | 1.60 | 3.83% |
| 2026-04-23 | 0.95 | 0.96 | 0.92 | 0.93 | -1.48% | 1.16 | 2.79% |
| 2026-04-22 | 0.92 | 0.94 | 0.92 | 0.94 | +2.61% | 1.29 | 3.08% |