易方达上证科创板芯片设计主题ETF sh.589030
1.34
+2.68%
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 | 1.32 | 1.34 | 1.30 | 1.34 | +2.68% | 1.49 | 34.59% |
| 2026-05-21 | 1.41 | 1.42 | 1.30 | 1.31 | -4.87% | 1.63 | 37.60% |
| 2026-05-20 | 1.34 | 1.38 | 1.33 | 1.38 | +2.00% | 1.43 | 31.89% |
| 2026-05-19 | 1.28 | 1.35 | 1.26 | 1.35 | +3.22% | 1.53 | 37.28% |
| 2026-05-18 | 1.27 | 1.34 | 1.27 | 1.31 | +1.08% | 1.12 | 26.17% |
| 2026-05-15 | 1.33 | 1.35 | 1.27 | 1.29 | -3.29% | 1.32 | 33.20% |
| 2026-05-14 | 1.40 | 1.40 | 1.33 | 1.34 | -2.12% | 1.33 | 30.91% |
| 2026-05-13 | 1.29 | 1.37 | 1.28 | 1.36 | +3.02% | 1.45 | 34.71% |
| 2026-05-12 | 1.32 | 1.34 | 1.29 | 1.32 | -0.30% | 1.32 | 32.95% |
| 2026-05-11 | 1.28 | 1.34 | 1.28 | 1.33 | +6.92% | 1.30 | 32.52% |
| 2026-05-08 | 1.24 | 1.25 | 1.23 | 1.24 | -2.05% | 0.71 | 18.78% |
| 2026-05-07 | 1.26 | 1.27 | 1.24 | 1.27 | +1.12% | 1.09 | 28.01% |
| 2026-05-06 | 1.22 | 1.30 | 1.22 | 1.25 | +6.90% | 1.35 | 36.61% |
| 2026-04-30 | 1.12 | 1.19 | 1.12 | 1.17 | +5.96% | 1.20 | 33.80% |
| 2026-04-29 | 1.08 | 1.11 | 1.07 | 1.11 | +0.45% | 0.69 | 20.54% |
| 2026-04-28 | 1.13 | 1.13 | 1.09 | 1.10 | -2.22% | 0.73 | 20.96% |
| 2026-04-27 | 1.10 | 1.13 | 1.10 | 1.13 | +4.25% | 0.93 | 24.34% |
| 2026-04-24 | 1.07 | 1.10 | 1.06 | 1.08 | +1.69% | 1.05 | 29.01% |
| 2026-04-23 | 1.08 | 1.10 | 1.05 | 1.06 | -1.30% | 0.60 | 16.36% |
| 2026-04-22 | 1.04 | 1.08 | 1.03 | 1.08 | +2.67% | 0.61 | 15.74% |