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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.04 | 0.99 | 1.00 | -4.93% | 0.41 | 6.31% |
| 2026-03-20 | 1.08 | 1.08 | 1.05 | 1.05 | -1.95% | 0.32 | 4.73% |
| 2026-03-19 | 1.08 | 1.09 | 1.07 | 1.07 | -2.63% | 0.41 | 6.18% |
| 2026-03-18 | 1.08 | 1.10 | 1.08 | 1.10 | +2.70% | 0.44 | 6.42% |
| 2026-03-17 | 1.11 | 1.11 | 1.07 | 1.07 | -2.71% | 0.31 | 4.55% |
| 2026-03-16 | 1.08 | 1.11 | 1.06 | 1.10 | +2.03% | 0.35 | 5.10% |
| 2026-03-13 | 1.09 | 1.10 | 1.07 | 1.08 | -0.73% | 0.25 | 3.67% |
| 2026-03-12 | 1.11 | 1.12 | 1.08 | 1.09 | -1.36% | 0.30 | 4.35% |
| 2026-03-11 | 1.12 | 1.12 | 1.10 | 1.11 | -1.07% | 0.25 | 3.59% |
| 2026-03-10 | 1.11 | 1.12 | 1.10 | 1.12 | +2.29% | 0.27 | 3.93% |
| 2026-03-09 | 1.09 | 1.10 | 1.06 | 1.09 | -1.80% | 0.48 | 7.29% |
| 2026-03-06 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.21 | 3.09% |
| 2026-03-05 | 1.11 | 1.13 | 1.10 | 1.11 | +2.11% | 0.36 | 5.20% |
| 2026-03-04 | 1.07 | 1.11 | 1.07 | 1.09 | -0.18% | 0.32 | 4.64% |
| 2026-03-03 | 1.16 | 1.16 | 1.09 | 1.09 | -5.38% | 0.56 | 8.18% |
| 2026-03-02 | 1.15 | 1.17 | 1.15 | 1.15 | -1.87% | 0.35 | 4.85% |
| 2026-02-27 | 1.17 | 1.18 | 1.15 | 1.18 | -0.59% | 0.29 | 4.02% |
| 2026-02-26 | 1.17 | 1.19 | 1.15 | 1.18 | +1.37% | 0.35 | 4.75% |
| 2026-02-25 | 1.17 | 1.17 | 1.14 | 1.17 | +0.52% | 0.26 | 3.60% |
| 2026-02-24 | 1.17 | 1.17 | 1.15 | 1.16 | +0.26% | 0.23 | 3.10% |