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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.95 | 0.97 | 0.95 | 0.96 | +0.10% | 1.09 | 2.37% |
| 2026-02-12 | 0.95 | 0.96 | 0.94 | 0.96 | +1.80% | 1.17 | 2.58% |
| 2026-02-11 | 0.95 | 0.95 | 0.94 | 0.94 | -1.46% | 0.78 | 1.74% |
| 2026-02-10 | 0.95 | 0.97 | 0.95 | 0.96 | +0.74% | 1.15 | 2.51% |
| 2026-02-09 | 0.94 | 0.95 | 0.93 | 0.95 | +3.38% | 1.21 | 2.67% |
| 2026-02-06 | 0.92 | 0.93 | 0.91 | 0.92 | -0.86% | 1.37 | 3.08% |
| 2026-02-05 | 0.93 | 0.93 | 0.91 | 0.93 | -1.49% | 1.19 | 2.67% |
| 2026-02-04 | 0.94 | 0.94 | 0.93 | 0.94 | -2.08% | 1.29 | 2.83% |
| 2026-02-03 | 0.96 | 0.97 | 0.94 | 0.96 | +1.37% | 1.67 | 3.60% |
| 2026-02-02 | 0.98 | 0.99 | 0.94 | 0.95 | -5.01% | 1.63 | 3.54% |
| 2026-01-30 | 0.98 | 1.00 | 0.96 | 1.00 | +1.22% | 4.33 | 9.41% |
| 2026-01-29 | 1.02 | 1.02 | 0.98 | 0.98 | -3.90% | 2.46 | 5.40% |
| 2026-01-28 | 1.02 | 1.04 | 1.01 | 1.02 | +1.38% | 1.91 | 4.09% |
| 2026-01-27 | 0.99 | 1.01 | 0.97 | 1.01 | +1.81% | 1.85 | 4.08% |
| 2026-01-26 | 1.01 | 1.02 | 0.99 | 0.99 | -1.88% | 1.71 | 3.82% |
| 2026-01-23 | 1.00 | 1.02 | 0.99 | 1.01 | -0.20% | 2.05 | 4.64% |
| 2026-01-22 | 1.05 | 1.05 | 1.01 | 1.01 | -0.59% | 2.28 | 5.14% |
| 2026-01-21 | 0.97 | 1.03 | 0.97 | 1.02 | +4.83% | 2.56 | 5.76% |
| 2026-01-20 | 0.98 | 1.00 | 0.97 | 0.97 | -0.92% | 1.35 | 3.12% |
| 2026-01-19 | 0.99 | 0.99 | 0.98 | 0.98 | -0.10% | 1.39 | 3.20% |