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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.94 | 0.90 | 0.91 | -4.10% | 0.43 | 2.17% |
| 2026-03-20 | 0.96 | 0.97 | 0.95 | 0.95 | -1.25% | 0.35 | 1.68% |
| 2026-03-19 | 0.97 | 0.97 | 0.96 | 0.96 | -2.33% | 0.48 | 2.32% |
| 2026-03-18 | 0.97 | 0.99 | 0.96 | 0.99 | +1.96% | 0.42 | 1.96% |
| 2026-03-17 | 0.99 | 0.99 | 0.96 | 0.97 | -2.91% | 0.37 | 1.77% |
| 2026-03-16 | 0.98 | 1.00 | 0.96 | 1.00 | +1.84% | 0.39 | 1.84% |
| 2026-03-13 | 0.98 | 0.99 | 0.97 | 0.98 | -1.21% | 0.30 | 1.45% |
| 2026-03-12 | 1.00 | 1.01 | 0.98 | 0.99 | -1.39% | 0.30 | 1.41% |
| 2026-03-11 | 1.02 | 1.03 | 1.00 | 1.00 | -1.38% | 0.25 | 1.13% |
| 2026-03-10 | 1.01 | 1.02 | 1.00 | 1.02 | +2.52% | 0.40 | 1.83% |
| 2026-03-09 | 0.99 | 1.00 | 0.96 | 0.99 | -2.07% | 0.44 | 2.12% |
| 2026-03-06 | 1.01 | 1.02 | 1.00 | 1.01 | +0.10% | 0.33 | 1.53% |
| 2026-03-05 | 1.01 | 1.03 | 1.01 | 1.01 | +1.50% | 0.51 | 2.36% |
| 2026-03-04 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 0.28 | 1.32% |
| 2026-03-03 | 1.05 | 1.06 | 0.99 | 1.00 | -5.67% | 0.57 | 2.60% |
| 2026-03-02 | 1.04 | 1.07 | 1.04 | 1.06 | -1.30% | 0.30 | 1.35% |
| 2026-02-27 | 1.07 | 1.08 | 1.05 | 1.07 | -0.37% | 0.46 | 2.01% |
| 2026-02-26 | 1.06 | 1.09 | 1.05 | 1.08 | +1.41% | 0.33 | 1.43% |
| 2026-02-25 | 1.05 | 1.07 | 1.04 | 1.06 | +0.76% | 0.38 | 1.66% |
| 2026-02-24 | 1.06 | 1.07 | 1.04 | 1.05 | -0.28% | 0.34 | 1.49% |