sz.159801 - 广发国证半导体芯片ETF

1.26 +2.70%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-04-21	0.93	0.93	0.91	0.92	-1.29%	0.89	2.15%
2026-04-20	0.92	0.94	0.91	0.93	+1.75%	1.11	2.65%
2026-04-17	0.91	0.93	0.91	0.92	+0.66%	1.06	2.53%
2026-04-16	0.90	0.91	0.89	0.91	+1.11%	1.10	2.65%
2026-04-15	0.91	0.92	0.90	0.90	-0.55%	1.34	3.18%
2026-04-14	0.90	0.91	0.89	0.91	+2.14%	1.15	2.72%
2026-04-13	0.87	0.90	0.87	0.89	+0.68%	1.41	3.34%
2026-04-10	0.88	0.89	0.88	0.88	+1.85%	1.04	2.47%
2026-04-09	0.85	0.87	0.85	0.86	-0.12%	1.09	2.65%
2026-04-08	0.84	0.86	0.84	0.86	+6.13%	1.63	4.02%
2026-04-07	0.80	0.82	0.80	0.81	+1.49%	0.74	1.90%
2026-04-03	0.81	0.81	0.80	0.80	-0.37%	0.63	1.64%
2026-04-02	0.83	0.83	0.80	0.81	-2.77%	0.83	2.16%
2026-04-01	0.82	0.83	0.82	0.83	+3.24%	1.10	2.78%
2026-03-31	0.82	0.83	0.80	0.80	-3.49%	0.95	2.45%
2026-03-30	0.82	0.84	0.81	0.83	-0.48%	0.65	1.66%
2026-03-27	0.81	0.84	0.81	0.84	+0.24%	0.72	1.83%
2026-03-26	0.85	0.85	0.83	0.83	-2.46%	0.71	1.78%
2026-03-25	0.84	0.86	0.84	0.85	+2.52%	1.07	2.62%
2026-03-24	0.83	0.83	0.81	0.83	+1.21%	1.04	2.64%