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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.87 | 0.88 | 0.84 | 0.84 | -5.29% | 0.51 | 8.35% |
| 2026-03-20 | 0.91 | 0.92 | 0.89 | 0.89 | -2.31% | 0.70 | 11.40% |
| 2026-03-19 | 0.93 | 0.93 | 0.90 | 0.91 | -2.88% | 0.66 | 11.06% |
| 2026-03-18 | 0.91 | 0.94 | 0.91 | 0.94 | +2.97% | 0.76 | 11.72% |
| 2026-03-17 | 0.93 | 0.94 | 0.91 | 0.91 | -2.47% | 0.57 | 9.06% |
| 2026-03-16 | 0.92 | 0.93 | 0.90 | 0.93 | +1.97% | 0.66 | 10.57% |
| 2026-03-13 | 0.93 | 0.94 | 0.91 | 0.92 | -1.61% | 0.63 | 10.58% |
| 2026-03-12 | 0.95 | 0.95 | 0.92 | 0.93 | -1.80% | 0.49 | 8.33% |
| 2026-03-11 | 0.96 | 0.98 | 0.94 | 0.95 | -2.07% | 0.53 | 8.99% |
| 2026-03-10 | 0.96 | 0.97 | 0.95 | 0.97 | +2.44% | 0.64 | 10.30% |
| 2026-03-09 | 0.94 | 0.95 | 0.91 | 0.94 | -1.05% | 0.67 | 11.55% |
| 2026-03-06 | 0.94 | 0.96 | 0.93 | 0.95 | +1.27% | 0.60 | 9.71% |
| 2026-03-05 | 0.94 | 0.96 | 0.94 | 0.94 | +2.28% | 0.72 | 11.64% |
| 2026-03-04 | 0.92 | 0.94 | 0.91 | 0.92 | 0.00% | 0.35 | 5.84% |
| 2026-03-03 | 0.99 | 0.99 | 0.92 | 0.92 | -7.16% | 1.15 | 21.45% |
| 2026-03-02 | 0.99 | 1.01 | 0.99 | 0.99 | -1.49% | 0.50 | 8.73% |
| 2026-02-27 | 0.99 | 1.01 | 0.97 | 1.01 | +1.21% | 0.80 | 13.00% |
| 2026-02-26 | 0.98 | 1.00 | 0.96 | 0.99 | +1.63% | 0.96 | 15.70% |
| 2026-02-25 | 0.99 | 0.99 | 0.97 | 0.98 | -0.71% | 0.50 | 8.56% |
| 2026-02-24 | 1.00 | 1.01 | 0.98 | 0.99 | -0.90% | 0.36 | 6.04% |