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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.05 | 1.07 | -4.81% | 0.04 | 5.59% |
| 2026-03-20 | 1.14 | 1.16 | 1.12 | 1.12 | -2.52% | 0.04 | 5.05% |
| 2026-03-19 | 1.16 | 1.19 | 1.14 | 1.15 | -2.87% | 0.05 | 6.05% |
| 2026-03-18 | 1.15 | 1.19 | 1.15 | 1.19 | +3.22% | 0.05 | 5.59% |
| 2026-03-17 | 1.18 | 1.18 | 1.15 | 1.15 | -2.79% | 0.03 | 3.61% |
| 2026-03-16 | 1.15 | 1.18 | 1.14 | 1.18 | +2.07% | 0.03 | 3.87% |
| 2026-03-13 | 1.18 | 1.18 | 1.15 | 1.16 | -1.36% | 0.04 | 4.02% |
| 2026-03-12 | 1.20 | 1.21 | 1.17 | 1.17 | -1.76% | 0.03 | 3.50% |
| 2026-03-11 | 1.23 | 1.24 | 1.20 | 1.20 | -2.37% | 0.06 | 6.46% |
| 2026-03-10 | 1.21 | 1.23 | 1.21 | 1.22 | +2.68% | 0.05 | 5.87% |
| 2026-03-09 | 1.17 | 1.20 | 1.15 | 1.19 | -1.32% | 0.05 | 5.95% |
| 2026-03-06 | 1.19 | 1.22 | 1.15 | 1.21 | +1.34% | 0.03 | 3.56% |
| 2026-03-05 | 1.20 | 1.21 | 1.17 | 1.19 | +2.67% | 0.06 | 6.48% |
| 2026-03-04 | 1.16 | 1.19 | 1.15 | 1.16 | +0.09% | 0.05 | 5.77% |
| 2026-03-03 | 1.25 | 1.25 | 1.16 | 1.16 | -7.13% | 0.12 | 12.72% |
| 2026-03-02 | 1.24 | 1.28 | 1.24 | 1.25 | -1.89% | 0.05 | 5.51% |
| 2026-02-27 | 1.24 | 1.28 | 1.24 | 1.27 | +1.27% | 0.08 | 8.12% |
| 2026-02-26 | 1.24 | 1.27 | 1.22 | 1.26 | +1.62% | 0.05 | 5.01% |
| 2026-02-25 | 1.24 | 1.24 | 1.22 | 1.24 | -0.80% | 0.05 | 4.82% |
| 2026-02-24 | 1.28 | 1.28 | 1.23 | 1.25 | -1.19% | 0.06 | 6.24% |