华夏国证半导体芯片ETF sz.159995
2.54
+2.38%
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 | 2.50 | 2.54 | 2.45 | 2.54 | +2.38% | 13.86 | 5.19% |
| 2026-05-21 | 2.61 | 2.66 | 2.46 | 2.48 | -2.75% | 18.58 | 6.70% |
| 2026-05-20 | 2.41 | 2.55 | 2.40 | 2.55 | +4.81% | 13.33 | 4.89% |
| 2026-05-19 | 2.31 | 2.43 | 2.27 | 2.43 | +3.67% | 12.57 | 4.86% |
| 2026-05-18 | 2.32 | 2.41 | 2.32 | 2.34 | +1.25% | 13.23 | 5.04% |
| 2026-05-15 | 2.31 | 2.43 | 2.25 | 2.31 | -0.26% | 15.00 | 5.74% |
| 2026-05-14 | 2.41 | 2.43 | 2.32 | 2.32 | -2.64% | 11.66 | 4.35% |
| 2026-05-13 | 2.26 | 2.39 | 2.24 | 2.38 | +2.49% | 13.65 | 5.21% |
| 2026-05-12 | 2.31 | 2.35 | 2.26 | 2.33 | +0.65% | 15.66 | 5.83% |
| 2026-05-11 | 2.25 | 2.33 | 2.24 | 2.31 | +6.35% | 15.60 | 5.81% |
| 2026-05-08 | 2.20 | 2.20 | 2.15 | 2.17 | -2.86% | 10.42 | 4.07% |
| 2026-05-07 | 2.21 | 2.25 | 2.19 | 2.24 | +1.50% | 14.74 | 5.49% |
| 2026-05-06 | 2.17 | 2.28 | 2.17 | 2.20 | +6.32% | 22.02 | 7.87% |
| 2026-04-30 | 2.00 | 2.08 | 2.00 | 2.07 | +5.23% | 12.89 | 4.92% |
| 2026-04-29 | 1.96 | 1.97 | 1.92 | 1.97 | -0.51% | 8.25 | 3.28% |
| 2026-04-28 | 1.99 | 2.04 | 1.97 | 1.98 | -1.30% | 10.75 | 4.14% |
| 2026-04-27 | 1.95 | 2.01 | 1.94 | 2.01 | +4.92% | 13.51 | 5.15% |
| 2026-04-24 | 1.89 | 1.94 | 1.86 | 1.91 | +1.76% | 11.64 | 4.63% |
| 2026-04-23 | 1.93 | 1.94 | 1.86 | 1.88 | -1.31% | 8.13 | 3.24% |
| 2026-04-22 | 1.85 | 1.91 | 1.84 | 1.90 | +2.70% | 8.04 | 3.21% |