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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.19 | 1.20 | 1.15 | 1.16 | -4.99% | 0.70 | 4.96% |
| 2026-03-20 | 1.25 | 1.25 | 1.22 | 1.22 | -2.00% | 0.60 | 4.06% |
| 2026-03-19 | 1.26 | 1.26 | 1.24 | 1.25 | -2.43% | 0.66 | 4.46% |
| 2026-03-18 | 1.26 | 1.28 | 1.24 | 1.28 | +2.40% | 0.72 | 4.81% |
| 2026-03-17 | 1.29 | 1.29 | 1.25 | 1.25 | -2.88% | 0.66 | 4.40% |
| 2026-03-16 | 1.25 | 1.28 | 1.23 | 1.28 | +2.23% | 0.84 | 5.60% |
| 2026-03-13 | 1.25 | 1.28 | 1.25 | 1.26 | -0.71% | 0.60 | 3.99% |
| 2026-03-12 | 1.27 | 1.29 | 1.25 | 1.27 | -1.17% | 0.57 | 3.85% |
| 2026-03-11 | 1.29 | 1.31 | 1.28 | 1.28 | -1.16% | 0.45 | 2.96% |
| 2026-03-10 | 1.29 | 1.30 | 1.28 | 1.30 | +2.29% | 0.54 | 3.58% |
| 2026-03-09 | 1.25 | 1.27 | 1.23 | 1.27 | -1.94% | 0.77 | 5.38% |
| 2026-03-06 | 1.28 | 1.30 | 1.28 | 1.29 | +0.15% | 0.57 | 3.84% |
| 2026-03-05 | 1.29 | 1.31 | 1.28 | 1.29 | +2.14% | 0.67 | 4.45% |
| 2026-03-04 | 1.25 | 1.29 | 1.25 | 1.26 | +0.16% | 0.62 | 4.18% |
| 2026-03-03 | 1.33 | 1.34 | 1.26 | 1.26 | -5.61% | 0.86 | 5.70% |
| 2026-03-02 | 1.33 | 1.36 | 1.33 | 1.34 | -1.91% | 0.53 | 3.38% |
| 2026-02-27 | 1.35 | 1.36 | 1.34 | 1.36 | -0.58% | 0.67 | 4.25% |
| 2026-02-26 | 1.35 | 1.38 | 1.33 | 1.37 | +1.33% | 0.66 | 4.17% |
| 2026-02-25 | 1.35 | 1.36 | 1.32 | 1.35 | +0.45% | 0.64 | 4.06% |
| 2026-02-24 | 1.36 | 1.36 | 1.33 | 1.35 | +0.45% | 0.50 | 3.14% |