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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.29 | 1.31 | -1.28% | 0.63 | 4.02% |
| 2026-04-20 | 1.31 | 1.33 | 1.31 | 1.33 | +1.60% | 0.86 | 5.38% |
| 2026-04-17 | 1.30 | 1.32 | 1.29 | 1.31 | +0.54% | 0.60 | 3.76% |
| 2026-04-16 | 1.29 | 1.31 | 1.28 | 1.30 | +1.32% | 0.76 | 4.88% |
| 2026-04-15 | 1.31 | 1.32 | 1.28 | 1.29 | -0.69% | 0.85 | 5.43% |
| 2026-04-14 | 1.28 | 1.30 | 1.28 | 1.30 | +2.53% | 0.87 | 5.51% |
| 2026-04-13 | 1.24 | 1.28 | 1.24 | 1.26 | +0.64% | 1.24 | 8.12% |
| 2026-04-10 | 1.25 | 1.27 | 1.25 | 1.26 | +2.03% | 1.15 | 7.75% |
| 2026-04-09 | 1.22 | 1.24 | 1.20 | 1.23 | +0.08% | 0.59 | 4.10% |
| 2026-04-08 | 1.21 | 1.23 | 1.18 | 1.23 | +6.49% | 0.97 | 6.68% |
| 2026-04-07 | 1.14 | 1.17 | 1.14 | 1.16 | +1.76% | 0.76 | 5.46% |
| 2026-04-03 | 1.14 | 1.15 | 1.13 | 1.14 | -0.44% | 0.66 | 4.81% |
| 2026-04-02 | 1.18 | 1.18 | 1.13 | 1.14 | -2.98% | 0.84 | 6.16% |
| 2026-04-01 | 1.17 | 1.18 | 1.16 | 1.18 | +3.07% | 0.88 | 6.25% |
| 2026-03-31 | 1.17 | 1.18 | 1.14 | 1.14 | -3.39% | 0.88 | 6.31% |
| 2026-03-30 | 1.16 | 1.19 | 1.16 | 1.18 | -0.34% | 0.61 | 4.34% |
| 2026-03-27 | 1.16 | 1.20 | 1.15 | 1.18 | +0.25% | 0.56 | 3.96% |
| 2026-03-26 | 1.20 | 1.21 | 1.18 | 1.18 | -2.56% | 0.56 | 3.95% |
| 2026-03-25 | 1.19 | 1.22 | 1.19 | 1.21 | +2.71% | 0.78 | 5.35% |
| 2026-03-24 | 1.17 | 1.18 | 1.14 | 1.18 | +1.64% | 0.65 | 4.60% |