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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.03 | 1.05 | -1.04% | 0.51 | 12.99% |
| 2026-04-20 | 1.05 | 1.07 | 1.05 | 1.06 | +1.05% | 0.59 | 14.59% |
| 2026-04-17 | 1.03 | 1.06 | 1.03 | 1.05 | +0.38% | 0.57 | 13.45% |
| 2026-04-16 | 1.03 | 1.05 | 1.02 | 1.05 | +1.26% | 0.59 | 13.57% |
| 2026-04-15 | 1.04 | 1.06 | 1.03 | 1.03 | -0.29% | 0.76 | 16.77% |
| 2026-04-14 | 1.02 | 1.04 | 1.02 | 1.04 | +2.88% | 0.77 | 16.06% |
| 2026-04-13 | 0.99 | 1.02 | 0.98 | 1.01 | +1.82% | 0.77 | 16.35% |
| 2026-04-10 | 0.99 | 1.01 | 0.98 | 0.99 | +1.85% | 0.68 | 13.66% |
| 2026-04-09 | 0.96 | 0.98 | 0.96 | 0.97 | -0.21% | 0.42 | 8.41% |
| 2026-04-08 | 0.94 | 0.97 | 0.94 | 0.97 | +6.69% | 0.60 | 11.49% |
| 2026-04-07 | 0.90 | 0.92 | 0.90 | 0.91 | +1.90% | 0.41 | 7.89% |
| 2026-04-03 | 0.90 | 0.90 | 0.89 | 0.90 | +0.34% | 0.43 | 8.47% |
| 2026-04-02 | 0.92 | 0.92 | 0.88 | 0.89 | -3.15% | 0.61 | 12.64% |
| 2026-04-01 | 0.91 | 0.92 | 0.91 | 0.92 | +3.60% | 0.49 | 9.59% |
| 2026-03-31 | 0.91 | 0.92 | 0.89 | 0.89 | -2.95% | 0.48 | 10.00% |
| 2026-03-30 | 0.90 | 0.92 | 0.90 | 0.92 | -0.97% | 0.33 | 6.74% |
| 2026-03-27 | 0.90 | 0.94 | 0.89 | 0.93 | +0.76% | 0.44 | 8.97% |
| 2026-03-26 | 0.94 | 0.94 | 0.91 | 0.92 | -2.44% | 0.35 | 6.98% |
| 2026-03-25 | 0.92 | 0.95 | 0.92 | 0.94 | +2.84% | 0.66 | 12.29% |
| 2026-03-24 | 0.90 | 0.92 | 0.88 | 0.92 | +2.35% | 0.61 | 12.02% |