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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.17 | 1.21 | 1.17 | 1.21 | +4.59% | 1.21 | 16.07% |
| 2026-01-15 | 1.14 | 1.16 | 1.12 | 1.16 | +1.49% | 0.43 | 5.90% |
| 2026-01-14 | 1.13 | 1.16 | 1.12 | 1.14 | +1.70% | 0.58 | 7.85% |
| 2026-01-13 | 1.16 | 1.16 | 1.11 | 1.12 | -3.45% | 0.54 | 7.31% |
| 2026-01-12 | 1.15 | 1.16 | 1.14 | 1.16 | +1.85% | 0.56 | 7.39% |
| 2026-01-09 | 1.12 | 1.14 | 1.11 | 1.14 | +0.62% | 0.51 | 6.81% |
| 2026-01-08 | 1.12 | 1.16 | 1.12 | 1.13 | +0.35% | 0.54 | 7.07% |
| 2026-01-07 | 1.13 | 1.14 | 1.11 | 1.13 | +1.90% | 0.73 | 9.43% |
| 2026-01-06 | 1.09 | 1.12 | 1.08 | 1.11 | +2.12% | 0.59 | 7.68% |
| 2026-01-05 | 1.05 | 1.08 | 1.04 | 1.08 | +4.84% | 0.67 | 8.82% |