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
2026-03-23	0.85	0.85	0.82	0.82	-4.85%	1.18	2.95%
2026-03-20	0.88	0.89	0.87	0.87	-1.59%	0.85	2.03%
2026-03-19	0.88	0.89	0.88	0.88	-2.22%	0.91	2.18%
2026-03-18	0.89	0.90	0.88	0.90	+1.93%	0.94	2.21%
2026-03-17	0.91	0.91	0.88	0.88	-2.75%	0.99	2.32%
2026-03-16	0.89	0.91	0.88	0.91	+1.79%	1.17	2.76%
2026-03-13	0.89	0.91	0.89	0.89	-0.78%	0.91	2.16%
2026-03-12	0.91	0.92	0.89	0.90	-1.21%	0.86	2.04%
2026-03-11	0.92	0.93	0.91	0.91	-0.87%	0.83	1.94%
2026-03-10	0.92	0.92	0.91	0.92	+2.23%	1.00	2.31%
2026-03-09	0.89	0.90	0.87	0.90	-2.18%	1.41	3.43%
2026-03-06	0.91	0.93	0.91	0.92	-0.11%	0.65	1.50%
2026-03-05	0.92	0.93	0.91	0.92	+2.11%	1.05	2.41%
2026-03-04	0.89	0.92	0.89	0.90	-0.77%	1.27	2.96%
2026-03-03	0.96	0.96	0.90	0.91	-5.32%	1.81	4.14%
2026-03-02	0.95	0.97	0.95	0.96	-1.64%	1.08	2.37%
2026-02-27	0.97	0.98	0.95	0.97	-0.61%	1.20	2.63%
2026-02-26	0.97	0.99	0.96	0.98	+1.34%	1.21	2.62%
2026-02-25	0.96	0.97	0.95	0.97	+0.21%	1.19	2.61%
2026-02-24	0.97	0.98	0.95	0.96	+0.52%	0.92	2.02%