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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.36 | 1.33 | 1.34 | +0.07% | 0.63 | 3.92% |
| 2026-02-12 | 1.31 | 1.34 | 1.31 | 1.34 | +2.14% | 0.56 | 3.56% |
| 2026-02-11 | 1.32 | 1.32 | 1.30 | 1.31 | -1.06% | 0.55 | 3.56% |
| 2026-02-10 | 1.33 | 1.34 | 1.32 | 1.32 | +0.45% | 0.47 | 3.01% |
| 2026-02-09 | 1.30 | 1.32 | 1.29 | 1.32 | +3.37% | 0.67 | 4.38% |
| 2026-02-06 | 1.26 | 1.29 | 1.26 | 1.28 | -1.01% | 0.55 | 3.65% |
| 2026-02-05 | 1.29 | 1.29 | 1.26 | 1.29 | -1.07% | 0.58 | 3.84% |
| 2026-02-04 | 1.31 | 1.31 | 1.29 | 1.30 | -2.10% | 0.49 | 3.20% |
| 2026-02-03 | 1.34 | 1.34 | 1.30 | 1.33 | +1.22% | 0.68 | 4.36% |
| 2026-02-02 | 1.37 | 1.38 | 1.31 | 1.31 | -5.19% | 0.88 | 5.64% |
| 2026-01-30 | 1.37 | 1.40 | 1.34 | 1.39 | +0.80% | 0.59 | 3.67% |
| 2026-01-29 | 1.44 | 1.44 | 1.37 | 1.38 | -3.78% | 0.94 | 5.94% |
| 2026-01-28 | 1.42 | 1.45 | 1.41 | 1.43 | +1.42% | 0.68 | 4.16% |
| 2026-01-27 | 1.37 | 1.42 | 1.36 | 1.41 | +1.88% | 0.63 | 4.00% |
| 2026-01-26 | 1.42 | 1.43 | 1.38 | 1.38 | -2.26% | 0.68 | 4.38% |
| 2026-01-23 | 1.41 | 1.42 | 1.39 | 1.42 | 0.00% | 0.95 | 6.27% |
| 2026-01-22 | 1.46 | 1.47 | 1.40 | 1.42 | -0.70% | 0.95 | 6.38% |
| 2026-01-21 | 1.36 | 1.43 | 1.35 | 1.43 | +4.09% | 1.01 | 6.85% |
| 2026-01-20 | 1.38 | 1.40 | 1.36 | 1.37 | -0.72% | 0.71 | 5.01% |
| 2026-01-19 | 1.41 | 1.41 | 1.38 | 1.38 | -0.65% | 0.78 | 5.57% |