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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.88 | 1.88 | 1.83 | 1.85 | -1.44% | 5.30 | 2.16% |
| 2026-04-20 | 1.84 | 1.89 | 1.84 | 1.88 | +1.79% | 6.03 | 2.41% |
| 2026-04-17 | 1.83 | 1.87 | 1.83 | 1.85 | +0.65% | 5.64 | 2.27% |
| 2026-04-16 | 1.82 | 1.84 | 1.80 | 1.84 | +1.16% | 6.29 | 2.55% |
| 2026-04-15 | 1.84 | 1.86 | 1.81 | 1.81 | -0.55% | 9.12 | 3.62% |
| 2026-04-14 | 1.81 | 1.83 | 1.80 | 1.82 | +2.18% | 6.58 | 2.61% |
| 2026-04-13 | 1.76 | 1.82 | 1.76 | 1.79 | +0.68% | 8.26 | 3.29% |
| 2026-04-10 | 1.77 | 1.80 | 1.77 | 1.77 | +1.78% | 7.35 | 2.93% |
| 2026-04-09 | 1.72 | 1.76 | 1.71 | 1.74 | -0.06% | 5.98 | 2.43% |
| 2026-04-08 | 1.69 | 1.75 | 1.69 | 1.74 | +6.21% | 8.96 | 3.70% |
| 2026-04-07 | 1.63 | 1.66 | 1.62 | 1.64 | +1.42% | 4.78 | 2.04% |
| 2026-04-03 | 1.63 | 1.64 | 1.61 | 1.62 | -0.31% | 3.88 | 1.69% |
| 2026-04-02 | 1.67 | 1.67 | 1.61 | 1.62 | -2.75% | 5.16 | 2.24% |
| 2026-04-01 | 1.66 | 1.68 | 1.65 | 1.67 | +3.02% | 6.48 | 2.75% |
| 2026-03-31 | 1.67 | 1.67 | 1.62 | 1.62 | -3.51% | 8.10 | 3.45% |
| 2026-03-30 | 1.65 | 1.69 | 1.64 | 1.68 | -0.30% | 4.78 | 2.02% |
| 2026-03-27 | 1.65 | 1.70 | 1.64 | 1.69 | +0.12% | 6.03 | 2.53% |
| 2026-03-26 | 1.72 | 1.72 | 1.68 | 1.68 | -2.26% | 4.28 | 1.77% |
| 2026-03-25 | 1.70 | 1.74 | 1.69 | 1.72 | +2.26% | 6.73 | 2.72% |
| 2026-03-24 | 1.68 | 1.69 | 1.63 | 1.68 | +1.26% | 7.03 | 2.95% |