广发上证科创板芯片设计主题ETF sh.589210
1.59
+2.37%
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 | 1.56 | 1.60 | 1.55 | 1.59 | +2.37% | 0.11 | 11.87% |
| 2026-05-21 | 1.67 | 1.69 | 1.55 | 1.56 | -5.00% | 0.15 | 17.38% |
| 2026-05-20 | 1.60 | 1.64 | 1.56 | 1.64 | +2.18% | 0.16 | 15.95% |
| 2026-05-19 | 1.53 | 1.61 | 1.50 | 1.60 | +2.88% | 0.12 | 14.00% |
| 2026-05-18 | 1.52 | 1.84 | 1.49 | 1.56 | +1.89% | 0.14 | 15.68% |
| 2026-05-15 | 1.57 | 1.64 | 1.51 | 1.53 | -3.65% | 0.14 | 17.12% |
| 2026-05-14 | 1.63 | 1.74 | 1.59 | 1.59 | -2.22% | 0.18 | 21.27% |
| 2026-05-13 | 1.55 | 1.62 | 1.52 | 1.62 | +3.04% | 0.12 | 14.64% |
| 2026-05-12 | 1.56 | 1.60 | 1.54 | 1.58 | -0.19% | 0.15 | 18.57% |
| 2026-05-11 | 1.57 | 1.59 | 1.52 | 1.58 | +6.90% | 0.17 | 22.53% |
| 2026-05-08 | 1.48 | 1.49 | 1.46 | 1.48 | -1.86% | 0.08 | 11.73% |
| 2026-05-07 | 1.49 | 1.51 | 1.47 | 1.51 | +0.87% | 0.13 | 17.10% |
| 2026-05-06 | 1.45 | 1.65 | 1.45 | 1.49 | +6.57% | 0.23 | 33.65% |
| 2026-04-30 | 1.34 | 1.42 | 1.33 | 1.40 | +6.38% | 0.11 | 16.77% |
| 2026-04-29 | 1.29 | 1.32 | 1.27 | 1.32 | +0.46% | 0.06 | 8.63% |
| 2026-04-28 | 1.34 | 1.35 | 1.30 | 1.31 | -2.24% | 0.07 | 10.50% |
| 2026-04-27 | 1.33 | 1.35 | 1.30 | 1.34 | +4.03% | 0.08 | 11.60% |
| 2026-04-24 | 1.27 | 1.31 | 1.26 | 1.29 | +1.74% | 0.05 | 7.64% |
| 2026-04-23 | 1.30 | 1.30 | 1.25 | 1.27 | -1.09% | 0.04 | 6.15% |
| 2026-04-22 | 1.23 | 1.28 | 1.23 | 1.28 | +2.48% | 0.05 | 6.59% |