汇添富中证芯片产业ETF sh.516920
1.53
+2.48%
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 | 1.50 | 1.53 | 1.48 | 1.53 | +2.48% | 0.76 | 10.60% |
| 2026-05-21 | 1.58 | 1.60 | 1.48 | 1.49 | -3.62% | 1.15 | 15.49% |
| 2026-05-20 | 1.47 | 1.55 | 1.46 | 1.55 | +4.67% | 0.95 | 13.18% |
| 2026-05-19 | 1.40 | 1.48 | 1.38 | 1.48 | +3.36% | 0.73 | 10.44% |
| 2026-05-18 | 1.41 | 1.47 | 1.41 | 1.43 | +1.42% | 0.70 | 10.05% |
| 2026-05-15 | 1.41 | 1.47 | 1.37 | 1.41 | -0.56% | 0.68 | 10.00% |
| 2026-05-14 | 1.46 | 1.48 | 1.42 | 1.42 | -2.61% | 0.57 | 8.20% |
| 2026-05-13 | 1.37 | 1.46 | 1.36 | 1.46 | +3.12% | 0.69 | 10.12% |
| 2026-05-12 | 1.42 | 1.43 | 1.38 | 1.41 | +0.14% | 0.66 | 9.72% |
| 2026-05-11 | 1.37 | 1.42 | 1.36 | 1.41 | +6.74% | 0.76 | 11.27% |
| 2026-05-08 | 1.33 | 1.33 | 1.30 | 1.32 | -2.58% | 0.50 | 7.86% |
| 2026-05-07 | 1.34 | 1.36 | 1.32 | 1.35 | +1.35% | 0.53 | 8.03% |
| 2026-05-06 | 1.30 | 1.38 | 1.30 | 1.34 | +6.36% | 0.76 | 11.17% |
| 2026-04-30 | 1.22 | 1.26 | 1.22 | 1.26 | +4.49% | 0.62 | 9.65% |
| 2026-04-29 | 1.19 | 1.20 | 1.17 | 1.20 | 0.00% | 0.31 | 4.99% |
| 2026-04-28 | 1.21 | 1.24 | 1.20 | 1.20 | -1.47% | 0.33 | 5.12% |
| 2026-04-27 | 1.18 | 1.23 | 1.18 | 1.22 | +4.90% | 0.54 | 8.10% |
| 2026-04-24 | 1.15 | 1.18 | 1.14 | 1.16 | +1.48% | 0.35 | 5.37% |
| 2026-04-23 | 1.18 | 1.18 | 1.14 | 1.15 | -1.29% | 0.31 | 4.72% |
| 2026-04-22 | 1.13 | 1.16 | 1.13 | 1.16 | +2.65% | 0.28 | 4.33% |