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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.26 | 1.23 | 1.25 | -1.26% | 0.06 | 7.68% |
| 2026-04-20 | 1.25 | 1.27 | 1.25 | 1.27 | +1.36% | 0.04 | 5.15% |
| 2026-04-17 | 1.24 | 1.26 | 1.24 | 1.25 | +0.08% | 0.04 | 4.65% |
| 2026-04-16 | 1.23 | 1.25 | 1.21 | 1.25 | +1.30% | 0.07 | 8.16% |
| 2026-04-15 | 1.25 | 1.26 | 1.22 | 1.23 | 0.00% | 0.10 | 12.27% |
| 2026-04-14 | 1.23 | 1.24 | 1.21 | 1.23 | +2.75% | 0.11 | 12.67% |
| 2026-04-13 | 1.17 | 1.22 | 1.17 | 1.20 | +1.70% | 0.09 | 10.92% |
| 2026-04-10 | 1.18 | 1.20 | 1.17 | 1.18 | +1.81% | 0.05 | 5.37% |
| 2026-04-09 | 1.14 | 1.17 | 1.14 | 1.16 | -0.26% | 0.05 | 5.89% |
| 2026-04-08 | 1.14 | 1.16 | 1.10 | 1.16 | +6.71% | 0.06 | 7.74% |
| 2026-04-07 | 1.08 | 1.10 | 1.08 | 1.09 | +2.06% | 0.04 | 4.96% |
| 2026-04-03 | 1.06 | 1.08 | 1.06 | 1.07 | +0.38% | 0.02 | 2.48% |
| 2026-04-02 | 1.10 | 1.12 | 1.05 | 1.06 | -3.01% | 0.03 | 4.48% |
| 2026-04-01 | 1.09 | 1.10 | 1.08 | 1.09 | +3.30% | 0.04 | 4.62% |
| 2026-03-31 | 1.07 | 1.09 | 1.06 | 1.06 | -3.11% | 0.03 | 3.22% |
| 2026-03-30 | 1.08 | 1.10 | 1.08 | 1.09 | -1.08% | 0.01 | 1.38% |
| 2026-03-27 | 1.07 | 1.11 | 1.07 | 1.11 | +1.00% | 0.01 | 1.44% |
| 2026-03-26 | 1.12 | 1.12 | 1.09 | 1.09 | -2.32% | 0.02 | 2.07% |
| 2026-03-25 | 1.10 | 1.14 | 1.09 | 1.12 | +2.66% | 0.03 | 3.60% |
| 2026-03-24 | 1.08 | 1.10 | 1.04 | 1.09 | +2.15% | 0.04 | 4.62% |