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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 1.01 | 0.98 | 0.99 | -0.50% | 0.48 | 7.67% |
| 2026-02-12 | 0.96 | 1.00 | 0.96 | 1.00 | +4.06% | 0.79 | 12.26% |
| 2026-02-11 | 0.96 | 0.97 | 0.95 | 0.96 | -1.13% | 0.30 | 4.64% |
| 2026-02-10 | 0.96 | 0.99 | 0.96 | 0.97 | +1.25% | 0.49 | 7.30% |
| 2026-02-09 | 0.94 | 0.96 | 0.94 | 0.96 | +3.78% | 0.92 | 13.99% |
| 2026-02-06 | 0.93 | 0.94 | 0.91 | 0.93 | -1.28% | 0.37 | 5.77% |
| 2026-02-05 | 0.94 | 0.94 | 0.93 | 0.94 | -1.26% | 0.43 | 6.65% |
| 2026-02-04 | 0.97 | 0.97 | 0.94 | 0.95 | -3.16% | 0.59 | 9.56% |
| 2026-02-03 | 0.97 | 0.99 | 0.95 | 0.98 | +1.77% | 0.63 | 10.23% |
| 2026-02-02 | 1.01 | 1.01 | 0.96 | 0.96 | -5.40% | 0.99 | 17.73% |
| 2026-01-30 | 0.99 | 1.03 | 0.97 | 1.02 | +2.21% | 1.21 | 20.69% |
| 2026-01-29 | 1.03 | 1.05 | 1.00 | 1.00 | -3.67% | 1.05 | 20.00% |
| 2026-01-28 | 1.04 | 1.05 | 1.02 | 1.03 | +0.39% | 0.74 | 13.38% |
| 2026-01-27 | 1.00 | 1.03 | 0.98 | 1.03 | +2.79% | 1.69 | 25.90% |
| 2026-01-26 | 1.01 | 1.03 | 0.99 | 1.00 | -0.89% | 1.04 | 16.57% |
| 2026-01-23 | 1.01 | 1.01 | 0.99 | 1.01 | +0.50% | 1.12 | nan% |