易方达中证芯片产业ETF sh.516350
1.78
+2.36%
2026-05-22
上海证券交易所
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 | 1.74 | 1.78 | 1.72 | 1.78 | +2.36% | 1.90 | 9.17% |
| 2026-05-21 | 1.84 | 1.87 | 1.73 | 1.74 | -3.55% | 3.40 | 16.41% |
| 2026-05-20 | 1.72 | 1.80 | 1.71 | 1.80 | +4.58% | 2.26 | 11.13% |
| 2026-05-19 | 1.63 | 1.73 | 1.61 | 1.72 | +3.54% | 2.09 | 10.63% |
| 2026-05-18 | 1.64 | 1.71 | 1.64 | 1.67 | +1.28% | 1.93 | 9.62% |
| 2026-05-15 | 1.64 | 1.72 | 1.60 | 1.64 | -0.54% | 2.10 | 10.58% |
| 2026-05-14 | 1.71 | 1.73 | 1.65 | 1.65 | -2.54% | 1.84 | 9.24% |
| 2026-05-13 | 1.60 | 1.70 | 1.59 | 1.70 | +3.04% | 1.78 | 9.20% |
| 2026-05-12 | 1.64 | 1.67 | 1.60 | 1.65 | +0.30% | 1.72 | 9.19% |
| 2026-05-11 | 1.58 | 1.65 | 1.58 | 1.64 | +6.70% | 1.88 | 10.08% |
| 2026-05-08 | 1.55 | 1.55 | 1.52 | 1.54 | -2.53% | 1.25 | 7.20% |
| 2026-05-07 | 1.57 | 1.58 | 1.54 | 1.58 | +1.09% | 1.44 | 8.14% |
| 2026-05-06 | 1.52 | 1.61 | 1.52 | 1.56 | +6.48% | 1.84 | 10.33% |
| 2026-04-30 | 1.42 | 1.47 | 1.42 | 1.47 | +4.64% | 1.21 | 7.29% |
| 2026-04-29 | 1.39 | 1.40 | 1.36 | 1.40 | -0.07% | 0.87 | 5.47% |
| 2026-04-28 | 1.42 | 1.44 | 1.39 | 1.40 | -1.41% | 1.01 | 6.26% |
| 2026-04-27 | 1.38 | 1.43 | 1.37 | 1.42 | +5.02% | 1.50 | 9.22% |
| 2026-04-24 | 1.33 | 1.37 | 1.32 | 1.35 | +1.58% | 1.43 | 9.10% |
| 2026-04-23 | 1.37 | 1.37 | 1.32 | 1.33 | -1.33% | 0.93 | 5.86% |
| 2026-04-22 | 1.31 | 1.35 | 1.31 | 1.35 | +2.74% | 0.68 | 4.31% |