易方达上证科创板芯片ETF sh.589130
1.44
+1.77%
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 | 1.42 | 1.45 | 1.40 | 1.44 | +1.77% | 1.64 | 4.53% |
| 2026-05-21 | 1.53 | 1.53 | 1.41 | 1.42 | -4.97% | 2.72 | 7.47% |
| 2026-05-20 | 1.42 | 1.49 | 1.40 | 1.49 | +4.93% | 1.63 | 4.61% |
| 2026-05-19 | 1.36 | 1.42 | 1.32 | 1.42 | +3.80% | 1.52 | 4.51% |
| 2026-05-18 | 1.35 | 1.40 | 1.34 | 1.37 | +0.66% | 1.50 | 4.41% |
| 2026-05-15 | 1.38 | 1.42 | 1.32 | 1.36 | -1.38% | 1.79 | 5.35% |
| 2026-05-14 | 1.42 | 1.44 | 1.38 | 1.38 | -2.41% | 1.44 | 4.26% |
| 2026-05-13 | 1.33 | 1.41 | 1.32 | 1.41 | +2.69% | 1.72 | 5.32% |
| 2026-05-12 | 1.36 | 1.39 | 1.33 | 1.37 | +1.10% | 1.87 | 5.95% |
| 2026-05-11 | 1.33 | 1.37 | 1.31 | 1.36 | +5.84% | 1.91 | 6.37% |
| 2026-05-08 | 1.29 | 1.29 | 1.27 | 1.28 | -2.43% | 1.36 | 4.81% |
| 2026-05-07 | 1.29 | 1.32 | 1.28 | 1.32 | +1.31% | 1.90 | 6.65% |
| 2026-05-06 | 1.33 | 1.35 | 1.27 | 1.30 | +4.34% | 3.41 | 12.60% |
| 2026-04-30 | 1.17 | 1.26 | 1.16 | 1.25 | +8.45% | 1.13 | 4.54% |
| 2026-04-29 | 1.12 | 1.15 | 1.11 | 1.15 | +0.35% | 0.79 | 3.44% |
| 2026-04-28 | 1.15 | 1.18 | 1.14 | 1.14 | -1.55% | 0.74 | 3.26% |
| 2026-04-27 | 1.14 | 1.17 | 1.12 | 1.16 | +4.59% | 0.84 | 3.76% |
| 2026-04-24 | 1.09 | 1.12 | 1.07 | 1.11 | +2.78% | 0.74 | 3.43% |
| 2026-04-23 | 1.10 | 1.11 | 1.07 | 1.08 | -1.46% | 0.59 | 2.72% |
| 2026-04-22 | 1.07 | 1.10 | 1.06 | 1.10 | +2.52% | 0.34 | 1.59% |