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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.09 | 1.09 | 1.05 | 1.07 | -1.47% | 0.50 | 2.35% |
| 2026-04-20 | 1.07 | 1.09 | 1.07 | 1.09 | +1.88% | 0.52 | 2.37% |
| 2026-04-17 | 1.05 | 1.07 | 1.05 | 1.07 | +0.85% | 0.42 | 1.91% |
| 2026-04-16 | 1.04 | 1.06 | 1.04 | 1.06 | +0.96% | 0.64 | 2.95% |
| 2026-04-15 | 1.06 | 1.07 | 1.04 | 1.05 | -0.10% | 0.56 | 2.55% |
| 2026-04-14 | 1.04 | 1.05 | 1.03 | 1.05 | +2.54% | 0.60 | 2.70% |
| 2026-04-13 | 1.01 | 1.04 | 1.01 | 1.02 | +0.69% | 0.65 | 2.98% |
| 2026-04-10 | 1.01 | 1.02 | 1.01 | 1.01 | +2.01% | 0.52 | 2.37% |
| 2026-04-09 | 0.98 | 1.01 | 0.97 | 0.99 | +0.30% | 0.38 | 1.77% |
| 2026-04-08 | 0.96 | 0.99 | 0.96 | 0.99 | +6.44% | 0.57 | 2.70% |
| 2026-04-07 | 0.91 | 0.94 | 0.91 | 0.93 | +1.86% | 0.26 | 1.27% |
| 2026-04-03 | 0.91 | 0.92 | 0.91 | 0.92 | +0.33% | 0.26 | 1.32% |
| 2026-04-02 | 0.94 | 0.94 | 0.90 | 0.91 | -2.77% | 0.31 | 1.57% |
| 2026-04-01 | 0.93 | 0.94 | 0.93 | 0.94 | +3.53% | 0.34 | 1.70% |
| 2026-03-31 | 0.93 | 0.93 | 0.91 | 0.91 | -3.21% | 0.28 | 1.41% |
| 2026-03-30 | 0.92 | 0.94 | 0.92 | 0.94 | -0.64% | 0.23 | 1.18% |
| 2026-03-27 | 0.91 | 0.95 | 0.91 | 0.94 | +0.96% | 0.30 | 1.53% |
| 2026-03-26 | 0.95 | 0.95 | 0.93 | 0.93 | -2.00% | 0.29 | 1.46% |
| 2026-03-25 | 0.93 | 0.96 | 0.93 | 0.95 | +2.70% | 0.41 | 2.03% |
| 2026-03-24 | 0.92 | 0.93 | 0.89 | 0.93 | +1.64% | 0.45 | 2.32% |