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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.93 | 1.96 | 1.92 | 1.94 | +0.16% | 7.31 | 2.63% |
| 2026-02-12 | 1.91 | 1.94 | 1.90 | 1.93 | +1.74% | 6.31 | 2.30% |
| 2026-02-11 | 1.91 | 1.92 | 1.89 | 1.90 | -1.40% | 5.10 | 1.87% |
| 2026-02-10 | 1.92 | 1.95 | 1.92 | 1.93 | +0.63% | 6.31 | 2.28% |
| 2026-02-09 | 1.89 | 1.92 | 1.88 | 1.92 | +3.51% | 7.29 | 2.67% |
| 2026-02-06 | 1.84 | 1.87 | 1.83 | 1.85 | -1.07% | 7.41 | 2.79% |
| 2026-02-05 | 1.86 | 1.88 | 1.84 | 1.87 | -1.48% | 10.78 | 4.06% |
| 2026-02-04 | 1.91 | 1.91 | 1.87 | 1.90 | -1.96% | 7.96 | 2.95% |
| 2026-02-03 | 1.94 | 1.96 | 1.89 | 1.94 | +1.31% | 8.55 | 3.13% |
| 2026-02-02 | 1.98 | 1.99 | 1.91 | 1.91 | -4.93% | 12.09 | 4.45% |
| 2026-01-30 | 1.97 | 2.03 | 1.94 | 2.01 | +1.26% | 14.07 | 5.12% |
| 2026-01-29 | 2.06 | 2.07 | 1.98 | 1.99 | -4.01% | 13.84 | 5.07% |
| 2026-01-28 | 2.06 | 2.09 | 2.04 | 2.07 | +1.72% | 12.92 | 4.68% |
| 2026-01-27 | 1.99 | 2.05 | 1.97 | 2.03 | +1.55% | 10.59 | 3.94% |
| 2026-01-26 | 2.04 | 2.06 | 2.00 | 2.00 | -2.01% | 9.33 | 3.47% |
| 2026-01-23 | 2.03 | 2.06 | 2.00 | 2.04 | -0.10% | 11.58 | 4.35% |
| 2026-01-22 | 2.10 | 2.12 | 2.03 | 2.04 | -0.58% | 12.82 | 4.80% |
| 2026-01-21 | 1.96 | 2.07 | 1.96 | 2.06 | +4.74% | 12.12 | 4.53% |
| 2026-01-20 | 1.98 | 2.02 | 1.95 | 1.96 | -0.81% | 9.35 | 3.61% |
| 2026-01-19 | 1.99 | 2.00 | 1.97 | 1.98 | -0.35% | 10.03 | 3.88% |