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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.17 | 1.14 | 1.16 | +0.26% | 0.50 | 6.57% |
| 2026-02-12 | 1.13 | 1.16 | 1.13 | 1.15 | +2.21% | 0.27 | 3.52% |
| 2026-02-11 | 1.13 | 1.14 | 1.12 | 1.13 | -1.22% | 0.22 | 2.86% |
| 2026-02-10 | 1.15 | 1.16 | 1.14 | 1.14 | +0.44% | 0.24 | 3.08% |
| 2026-02-09 | 1.12 | 1.14 | 1.11 | 1.14 | +3.27% | 0.43 | 5.52% |
| 2026-02-06 | 1.10 | 1.12 | 1.09 | 1.10 | -0.99% | 0.26 | 3.48% |
| 2026-02-05 | 1.12 | 1.12 | 1.09 | 1.11 | -1.24% | 0.44 | 5.88% |
| 2026-02-04 | 1.13 | 1.13 | 1.11 | 1.13 | -2.09% | 0.32 | 4.24% |
| 2026-02-03 | 1.15 | 1.16 | 1.12 | 1.15 | +1.32% | 0.36 | 4.74% |
| 2026-02-02 | 1.18 | 1.19 | 1.13 | 1.14 | -5.10% | 0.56 | 7.31% |
| 2026-01-30 | 1.18 | 1.21 | 1.16 | 1.20 | +0.59% | 0.50 | 6.34% |
| 2026-01-29 | 1.23 | 1.24 | 1.19 | 1.19 | -3.72% | 0.81 | 10.41% |
| 2026-01-28 | 1.22 | 1.25 | 1.22 | 1.24 | +1.39% | 0.68 | 8.22% |
| 2026-01-27 | 1.19 | 1.22 | 1.17 | 1.22 | +1.84% | 0.58 | 7.08% |
| 2026-01-26 | 1.23 | 1.24 | 1.19 | 1.20 | -2.29% | 0.57 | 6.97% |
| 2026-01-23 | 1.21 | 1.23 | 1.20 | 1.23 | +0.08% | 0.78 | 9.75% |
| 2026-01-22 | 1.27 | 1.27 | 1.21 | 1.22 | -0.81% | 0.95 | 11.95% |
| 2026-01-21 | 1.18 | 1.24 | 1.18 | 1.23 | +4.22% | 0.96 | 12.00% |
| 2026-01-20 | 1.19 | 1.21 | 1.18 | 1.18 | -0.92% | 0.66 | 8.62% |
| 2026-01-19 | 1.22 | 1.22 | 1.19 | 1.20 | -1.08% | 0.94 | 12.63% |