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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.07 | 1.05 | 1.06 | -0.38% | 0.48 | 10.23% |
| 2026-02-12 | 1.03 | 1.06 | 1.02 | 1.06 | +4.02% | 0.76 | 15.14% |
| 2026-02-11 | 1.02 | 1.03 | 1.01 | 1.02 | -1.26% | 0.29 | 5.76% |
| 2026-02-10 | 1.02 | 1.05 | 1.02 | 1.03 | +1.57% | 0.55 | 10.53% |
| 2026-02-09 | 1.00 | 1.02 | 0.99 | 1.02 | +3.88% | 0.67 | 12.37% |
| 2026-02-06 | 0.98 | 0.99 | 0.97 | 0.98 | -1.51% | 0.48 | 9.32% |
| 2026-02-05 | 0.99 | 1.00 | 0.98 | 0.99 | -1.49% | 0.42 | 8.17% |
| 2026-02-04 | 1.02 | 1.02 | 0.99 | 1.01 | -2.98% | 0.83 | 17.58% |
| 2026-02-03 | 1.04 | 1.05 | 1.01 | 1.04 | +1.46% | 0.66 | 13.60% |
| 2026-02-02 | 1.06 | 1.07 | 1.02 | 1.02 | -5.09% | 0.88 | 19.66% |
| 2026-01-30 | 1.05 | 1.09 | 1.03 | 1.08 | +1.79% | 0.75 | 16.50% |
| 2026-01-29 | 1.10 | 1.11 | 1.06 | 1.06 | -3.46% | 1.17 | 27.92% |
| 2026-01-28 | 1.11 | 1.13 | 1.09 | 1.10 | +0.37% | 1.37 | 39.60% |
| 2026-01-27 | 1.06 | 1.10 | 1.04 | 1.09 | +2.91% | 0.81 | 22.63% |
| 2026-01-26 | 1.07 | 1.10 | 1.05 | 1.06 | -1.21% | 0.66 | 19.22% |
| 2026-01-23 | 1.07 | 1.08 | 1.05 | 1.08 | +0.19% | 0.76 | 22.43% |
| 2026-01-22 | 1.09 | 1.15 | 1.05 | 1.07 | +1.03% | 1.20 | 42.96% |
| 2026-01-21 | 1.01 | 1.08 | 1.00 | 1.06 | +5.56% | 1.42 | 47.73% |
| 2026-01-20 | 1.01 | 1.03 | 1.00 | 1.01 | 0.00% | 0.64 | 22.01% |
| 2026-01-19 | 1.01 | 1.02 | 1.00 | 1.01 | -0.20% | 0.81 | nan% |