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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.70 | 1.72 | 1.65 | 1.66 | -4.75% | 6.79 | 2.81% |
| 2026-03-20 | 1.78 | 1.79 | 1.75 | 1.75 | -1.58% | 6.34 | 2.50% |
| 2026-03-19 | 1.78 | 1.79 | 1.76 | 1.77 | -2.42% | 6.95 | 2.73% |
| 2026-03-18 | 1.79 | 1.82 | 1.78 | 1.82 | +2.02% | 6.73 | 2.60% |
| 2026-03-17 | 1.84 | 1.84 | 1.78 | 1.78 | -2.73% | 6.05 | 2.34% |
| 2026-03-16 | 1.80 | 1.84 | 1.76 | 1.83 | +1.78% | 9.53 | 3.68% |
| 2026-03-13 | 1.80 | 1.83 | 1.79 | 1.80 | -0.72% | 6.44 | 2.48% |
| 2026-03-12 | 1.83 | 1.86 | 1.80 | 1.81 | -1.15% | 5.80 | 2.21% |
| 2026-03-11 | 1.86 | 1.87 | 1.83 | 1.83 | -1.08% | 5.01 | 1.90% |
| 2026-03-10 | 1.84 | 1.86 | 1.83 | 1.85 | +2.43% | 6.73 | 2.53% |
| 2026-03-09 | 1.80 | 1.82 | 1.75 | 1.81 | -2.32% | 9.74 | 3.86% |
| 2026-03-06 | 1.84 | 1.87 | 1.84 | 1.85 | -0.11% | 5.18 | 1.97% |
| 2026-03-05 | 1.86 | 1.88 | 1.84 | 1.85 | +2.15% | 6.73 | 2.54% |
| 2026-03-04 | 1.80 | 1.86 | 1.80 | 1.82 | -0.66% | 6.76 | 2.60% |
| 2026-03-03 | 1.94 | 1.94 | 1.82 | 1.83 | -5.38% | 11.18 | 4.21% |
| 2026-03-02 | 1.92 | 1.96 | 1.92 | 1.93 | -1.53% | 6.55 | 2.39% |
| 2026-02-27 | 1.95 | 1.97 | 1.93 | 1.96 | -0.76% | 8.39 | 3.04% |
| 2026-02-26 | 1.96 | 1.99 | 1.93 | 1.98 | +1.38% | 6.97 | 2.49% |
| 2026-02-25 | 1.95 | 1.96 | 1.91 | 1.95 | +0.36% | 6.71 | 2.43% |
| 2026-02-24 | 1.97 | 1.97 | 1.92 | 1.94 | +0.36% | 6.48 | 2.34% |