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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.14 | 1.11 | 1.13 | -1.22% | 0.22 | 3.39% |
| 2026-04-20 | 1.13 | 1.15 | 1.13 | 1.15 | +1.60% | 0.31 | 4.64% |
| 2026-04-17 | 1.12 | 1.14 | 1.11 | 1.13 | +0.62% | 0.22 | 3.28% |
| 2026-04-16 | 1.11 | 1.12 | 1.10 | 1.12 | +1.08% | 0.25 | 3.76% |
| 2026-04-15 | 1.12 | 1.13 | 1.10 | 1.11 | -0.54% | 0.39 | 5.79% |
| 2026-04-14 | 1.10 | 1.12 | 1.10 | 1.11 | +2.58% | 0.40 | 6.08% |
| 2026-04-13 | 1.07 | 1.11 | 1.07 | 1.09 | +0.74% | 0.26 | 3.98% |
| 2026-04-10 | 1.07 | 1.09 | 1.07 | 1.08 | +1.79% | 0.25 | 3.78% |
| 2026-04-09 | 1.04 | 1.07 | 1.04 | 1.06 | 0.00% | 0.28 | 4.24% |
| 2026-04-08 | 1.02 | 1.06 | 1.02 | 1.06 | +6.53% | 0.40 | 6.02% |
| 2026-04-07 | 0.98 | 1.00 | 0.98 | 0.99 | +1.53% | 0.22 | 3.48% |
| 2026-04-03 | 0.99 | 0.99 | 0.98 | 0.98 | -0.20% | 0.21 | 3.41% |
| 2026-04-02 | 1.01 | 1.01 | 0.97 | 0.98 | -3.06% | 0.35 | 5.65% |
| 2026-04-01 | 1.01 | 1.02 | 1.00 | 1.01 | +3.05% | 0.30 | 4.65% |
| 2026-03-31 | 1.01 | 1.01 | 0.98 | 0.98 | -3.44% | 0.30 | 4.85% |
| 2026-03-30 | 1.00 | 1.02 | 0.99 | 1.02 | -0.29% | 0.22 | 3.52% |
| 2026-03-27 | 1.00 | 1.03 | 0.99 | 1.02 | +0.39% | 0.24 | 3.85% |
| 2026-03-26 | 1.04 | 1.04 | 1.01 | 1.02 | -2.49% | 0.23 | 3.55% |
| 2026-03-25 | 1.02 | 1.05 | 1.02 | 1.04 | +2.56% | 0.38 | 5.70% |
| 2026-03-24 | 1.02 | 1.02 | 0.98 | 1.02 | +1.50% | 0.34 | 5.20% |