国联安科创芯片设计ETF sh.588780
1.16
+2.29%
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 | 1.13 | 1.16 | 1.13 | 1.16 | +2.29% | 3.32 | 29.15% |
| 2026-05-21 | 1.22 | 1.23 | 1.13 | 1.13 | -4.79% | 4.33 | 37.02% |
| 2026-05-20 | 1.15 | 1.19 | 1.15 | 1.19 | +2.15% | 3.02 | 25.51% |
| 2026-05-19 | 1.11 | 1.17 | 1.09 | 1.17 | +3.28% | 3.79 | 32.70% |
| 2026-05-18 | 1.10 | 1.16 | 1.10 | 1.13 | +1.26% | 3.47 | 28.88% |
| 2026-05-15 | 1.14 | 1.17 | 1.10 | 1.11 | -3.55% | 5.14 | 44.78% |
| 2026-05-14 | 1.19 | 1.20 | 1.15 | 1.16 | -2.12% | 3.22 | 26.97% |
| 2026-05-13 | 1.11 | 1.18 | 1.11 | 1.18 | +3.06% | 3.18 | 27.23% |
| 2026-05-12 | 1.15 | 1.16 | 1.12 | 1.15 | -0.09% | 3.27 | 29.06% |
| 2026-05-11 | 1.11 | 1.15 | 1.10 | 1.15 | +6.90% | 3.51 | 32.79% |
| 2026-05-08 | 1.08 | 1.08 | 1.06 | 1.07 | -2.28% | 1.89 | 19.07% |
| 2026-05-07 | 1.09 | 1.10 | 1.07 | 1.10 | +1.20% | 2.37 | 23.83% |
| 2026-05-06 | 1.06 | 1.12 | 1.05 | 1.08 | +6.69% | 3.13 | 32.55% |
| 2026-04-30 | 0.97 | 1.03 | 0.97 | 1.02 | +6.17% | 2.64 | 28.67% |
| 2026-04-29 | 0.93 | 0.96 | 0.92 | 0.96 | +0.53% | 1.68 | 18.98% |
| 2026-04-28 | 0.97 | 0.98 | 0.94 | 0.95 | -2.36% | 2.04 | 23.15% |
| 2026-04-27 | 0.95 | 0.98 | 0.95 | 0.97 | +4.17% | 2.10 | 24.59% |
| 2026-04-24 | 0.92 | 0.95 | 0.91 | 0.94 | +1.85% | 2.03 | 23.79% |
| 2026-04-23 | 0.94 | 0.95 | 0.91 | 0.92 | -1.29% | 1.63 | 18.81% |
| 2026-04-22 | 0.90 | 0.93 | 0.90 | 0.93 | +2.87% | 1.32 | 15.14% |