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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.00 | 0.97 | 0.99 | -1.30% | 0.69 | 12.51% |
| 2026-04-20 | 0.99 | 1.00 | 0.99 | 1.00 | +1.32% | 0.71 | 12.40% |
| 2026-04-17 | 0.98 | 0.99 | 0.98 | 0.99 | +0.20% | 0.60 | 10.37% |
| 2026-04-16 | 0.97 | 0.99 | 0.97 | 0.99 | +1.34% | 0.67 | 11.22% |
| 2026-04-15 | 0.98 | 1.00 | 0.97 | 0.97 | -0.31% | 2.35 | 38.89% |
| 2026-04-14 | 0.96 | 0.98 | 0.96 | 0.98 | +3.06% | 2.22 | 35.73% |
| 2026-04-13 | 0.93 | 0.97 | 0.92 | 0.95 | +1.39% | 0.76 | 12.20% |
| 2026-04-10 | 0.92 | 0.95 | 0.92 | 0.93 | +1.97% | 1.91 | 30.01% |
| 2026-04-09 | 0.90 | 0.93 | 0.90 | 0.92 | -0.22% | 1.94 | 29.92% |
| 2026-04-08 | 0.89 | 0.92 | 0.89 | 0.92 | +6.74% | 0.82 | 12.15% |
| 2026-04-07 | 0.85 | 0.87 | 0.85 | 0.86 | +2.02% | 0.68 | 10.67% |
| 2026-04-03 | 0.84 | 0.85 | 0.84 | 0.84 | +0.24% | 0.43 | 7.03% |
| 2026-04-02 | 0.87 | 0.87 | 0.83 | 0.84 | -3.00% | 0.49 | 7.86% |
| 2026-04-01 | 0.86 | 0.87 | 0.85 | 0.87 | +3.46% | 0.55 | 8.63% |
| 2026-03-31 | 0.86 | 0.86 | 0.84 | 0.84 | -3.01% | 0.43 | 6.98% |
| 2026-03-30 | 0.86 | 0.87 | 0.85 | 0.86 | -1.14% | 0.46 | 7.52% |
| 2026-03-27 | 0.85 | 0.88 | 0.84 | 0.87 | +0.92% | 0.33 | 5.37% |
| 2026-03-26 | 0.89 | 0.89 | 0.86 | 0.87 | -2.26% | 0.37 | 5.94% |
| 2026-03-25 | 0.87 | 0.90 | 0.86 | 0.89 | +2.78% | 0.61 | 9.21% |
| 2026-03-24 | 0.85 | 0.86 | 0.83 | 0.86 | +2.38% | 0.71 | 11.46% |