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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.71 | 1.76 | 1.70 | 1.74 | +2.59% | 1.11 | 16.32% |
| 2026-01-15 | 1.69 | 1.71 | 1.67 | 1.70 | -0.06% | 0.93 | 13.90% |
| 2026-01-14 | 1.66 | 1.73 | 1.66 | 1.70 | +2.66% | 1.51 | 21.69% |
| 2026-01-13 | 1.72 | 1.73 | 1.64 | 1.65 | -4.28% | 1.25 | 17.34% |
| 2026-01-12 | 1.69 | 1.73 | 1.67 | 1.73 | +2.61% | 0.98 | 13.50% |
| 2026-01-09 | 1.63 | 1.69 | 1.62 | 1.68 | +2.18% | 1.53 | 20.50% |
| 2026-01-08 | 1.62 | 1.68 | 1.61 | 1.65 | +1.67% | 1.35 | 19.13% |
| 2026-01-07 | 1.62 | 1.64 | 1.60 | 1.62 | +1.00% | 1.38 | 18.74% |
| 2026-01-06 | 1.59 | 1.61 | 1.57 | 1.60 | +1.33% | 1.15 | 15.78% |
| 2026-01-05 | 1.54 | 1.58 | 1.54 | 1.58 | +4.14% | 1.26 | 16.54% |