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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.35 | 1.40 | 1.35 | 1.39 | +4.04% | 0.86 | 6.29% |
| 2026-01-15 | 1.31 | 1.33 | 1.30 | 1.33 | +1.44% | 0.65 | 4.90% |
| 2026-01-14 | 1.29 | 1.34 | 1.29 | 1.32 | +1.62% | 0.82 | 6.03% |
| 2026-01-13 | 1.34 | 1.34 | 1.28 | 1.29 | -3.43% | 0.76 | 5.58% |
| 2026-01-12 | 1.32 | 1.34 | 1.31 | 1.34 | +1.82% | 0.45 | 3.26% |
| 2026-01-09 | 1.30 | 1.32 | 1.29 | 1.32 | +0.53% | 0.76 | 5.57% |
| 2026-01-08 | 1.29 | 1.33 | 1.29 | 1.31 | +0.46% | 0.91 | 6.49% |
| 2026-01-07 | 1.31 | 1.31 | 1.29 | 1.30 | +1.88% | 0.81 | 5.75% |
| 2026-01-06 | 1.25 | 1.29 | 1.25 | 1.28 | +2.15% | 0.67 | 4.88% |
| 2026-01-05 | 1.22 | 1.25 | 1.21 | 1.25 | +4.85% | 0.70 | 5.15% |