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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.07 | 1.05 | 1.06 | -0.19% | 0.42 | 1.84% |
| 2026-02-12 | 1.04 | 1.06 | 1.04 | 1.06 | +2.32% | 0.32 | 1.42% |
| 2026-02-11 | 1.05 | 1.05 | 1.03 | 1.03 | -1.43% | 0.32 | 1.43% |
| 2026-02-10 | 1.04 | 1.07 | 1.04 | 1.05 | +1.25% | 0.29 | 1.26% |
| 2026-02-09 | 1.02 | 1.04 | 1.02 | 1.04 | +3.29% | 0.41 | 1.84% |
| 2026-02-06 | 1.00 | 1.02 | 0.99 | 1.00 | -1.08% | 0.25 | 1.17% |
| 2026-02-05 | 1.02 | 1.02 | 1.00 | 1.01 | -1.26% | 0.33 | 1.54% |
| 2026-02-04 | 1.04 | 1.04 | 1.01 | 1.03 | -2.19% | 0.25 | 1.15% |
| 2026-02-03 | 1.05 | 1.06 | 1.02 | 1.05 | +0.96% | 0.39 | 1.73% |
| 2026-02-02 | 1.08 | 1.09 | 1.04 | 1.04 | -4.23% | 0.43 | 1.89% |
| 2026-01-30 | 1.05 | 1.10 | 1.05 | 1.09 | +0.83% | 0.25 | 1.19% |
| 2026-01-29 | 1.12 | 1.12 | 1.08 | 1.08 | -3.92% | 0.27 | 2.17% |
| 2026-01-28 | 1.12 | 1.13 | 1.11 | 1.12 | +0.72% | 0.26 | 2.49% |
| 2026-01-27 | 1.08 | 1.12 | 1.07 | 1.11 | +2.86% | 0.51 | 5.11% |
| 2026-01-26 | 1.10 | 1.11 | 1.08 | 1.08 | -1.55% | 0.26 | 2.57% |
| 2026-01-23 | 1.09 | 1.10 | 1.08 | 1.10 | 0.00% | 0.25 | 2.73% |
| 2026-01-22 | 1.12 | 1.14 | 1.09 | 1.10 | -0.18% | 0.43 | 5.23% |
| 2026-01-21 | 1.06 | 1.11 | 1.05 | 1.10 | +4.16% | 0.38 | 5.45% |
| 2026-01-20 | 1.07 | 1.08 | 1.05 | 1.06 | -0.84% | 0.59 | 9.30% |
| 2026-01-19 | 1.07 | 1.08 | 1.06 | 1.07 | -0.37% | 0.25 | 4.74% |