天弘上证科创板芯片设计主题ETF sh.589070
1.26
+2.60%
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 | 1.24 | 1.27 | 1.23 | 1.26 | +2.60% | 1.01 | 26.59% |
| 2026-05-21 | 1.32 | 1.33 | 1.23 | 1.23 | -4.95% | 1.39 | 33.36% |
| 2026-05-20 | 1.27 | 1.29 | 1.24 | 1.29 | +1.97% | 1.07 | 25.46% |
| 2026-05-19 | 1.21 | 1.27 | 1.19 | 1.27 | +3.59% | 1.31 | 30.91% |
| 2026-05-18 | 1.20 | 1.25 | 1.20 | 1.23 | +1.32% | 1.08 | 24.86% |
| 2026-05-15 | 1.26 | 1.27 | 1.19 | 1.21 | -3.59% | 1.12 | 27.18% |
| 2026-05-14 | 1.30 | 1.31 | 1.25 | 1.25 | -2.18% | 1.16 | 26.26% |
| 2026-05-13 | 1.22 | 1.28 | 1.20 | 1.28 | +2.97% | 1.13 | 25.43% |
| 2026-05-12 | 1.25 | 1.26 | 1.22 | 1.25 | -0.24% | 1.30 | 30.07% |
| 2026-05-11 | 1.20 | 1.25 | 1.20 | 1.25 | +7.03% | 1.08 | 25.15% |
| 2026-05-08 | 1.17 | 1.17 | 1.15 | 1.17 | -2.10% | 0.78 | 18.03% |
| 2026-05-07 | 1.18 | 1.20 | 1.16 | 1.19 | +1.02% | 1.07 | 23.02% |
| 2026-05-06 | 1.14 | 1.22 | 1.14 | 1.18 | +6.60% | 1.50 | 32.50% |
| 2026-04-30 | 1.06 | 1.12 | 1.06 | 1.11 | +6.14% | 1.49 | 33.42% |
| 2026-04-29 | 1.03 | 1.05 | 1.00 | 1.04 | +0.48% | 0.71 | 16.76% |
| 2026-04-28 | 1.06 | 1.07 | 1.03 | 1.04 | -2.26% | 0.96 | 21.23% |
| 2026-04-27 | 1.03 | 1.06 | 1.03 | 1.06 | +4.02% | 1.11 | 22.99% |
| 2026-04-24 | 1.00 | 1.03 | 1.00 | 1.02 | +2.00% | 1.03 | 20.72% |
| 2026-04-23 | 1.02 | 1.03 | 0.99 | 1.00 | -1.19% | 0.70 | 13.71% |
| 2026-04-22 | 0.99 | 1.01 | 0.98 | 1.01 | +2.43% | 0.98 | 17.98% |