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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.93 | 0.89 | 0.89 | -4.99% | 0.60 | 11.80% |
| 2026-03-20 | 0.97 | 0.97 | 0.94 | 0.94 | -2.49% | 0.64 | 12.42% |
| 2026-03-19 | 0.98 | 0.98 | 0.96 | 0.96 | -2.82% | 0.64 | 13.18% |
| 2026-03-18 | 0.98 | 0.99 | 0.97 | 0.99 | +2.90% | 0.67 | 12.61% |
| 2026-03-17 | 0.99 | 0.99 | 0.96 | 0.96 | -2.62% | 0.46 | 8.93% |
| 2026-03-16 | 0.97 | 0.99 | 0.95 | 0.99 | +2.16% | 0.59 | 11.45% |
| 2026-03-13 | 0.98 | 0.99 | 0.96 | 0.97 | -1.72% | 0.57 | 11.62% |
| 2026-03-12 | 1.00 | 1.01 | 0.98 | 0.99 | -1.69% | 0.56 | 11.91% |
| 2026-03-11 | 1.03 | 1.04 | 1.00 | 1.00 | -2.05% | 0.50 | 10.64% |
| 2026-03-10 | 1.02 | 1.03 | 1.01 | 1.02 | +2.40% | 0.63 | 12.22% |
| 2026-03-09 | 0.99 | 1.01 | 0.96 | 1.00 | -1.18% | 0.59 | 12.57% |
| 2026-03-06 | 0.99 | 1.02 | 0.99 | 1.01 | +1.30% | 0.38 | 7.84% |
| 2026-03-05 | 1.00 | 1.01 | 0.99 | 1.00 | +2.77% | 0.68 | 13.50% |
| 2026-03-04 | 0.98 | 1.00 | 0.97 | 0.97 | -0.71% | 0.52 | 10.86% |
| 2026-03-03 | 1.05 | 1.05 | 0.97 | 0.98 | -6.84% | 1.16 | 28.53% |
| 2026-03-02 | 1.06 | 1.07 | 1.05 | 1.05 | -1.50% | 0.45 | 10.20% |
| 2026-02-27 | 1.04 | 1.07 | 1.04 | 1.07 | +1.23% | 0.65 | 13.79% |
| 2026-02-26 | 1.04 | 1.06 | 1.02 | 1.05 | +1.74% | 0.67 | 13.86% |
| 2026-02-25 | 1.05 | 1.05 | 1.03 | 1.04 | -1.05% | 0.59 | 12.77% |
| 2026-02-24 | 1.07 | 1.07 | 1.03 | 1.05 | -0.85% | 0.44 | 9.44% |