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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.28 | 1.24 | 1.26 | -0.32% | 0.08 | 7.94% |
| 2026-02-12 | 1.23 | 1.27 | 1.22 | 1.27 | +4.28% | 0.12 | 11.37% |
| 2026-02-11 | 1.21 | 1.24 | 1.21 | 1.21 | -1.38% | 0.05 | 4.93% |
| 2026-02-10 | 1.23 | 1.25 | 1.22 | 1.23 | +1.23% | 0.07 | 7.31% |
| 2026-02-09 | 1.19 | 1.22 | 1.18 | 1.22 | +4.29% | 0.06 | 6.11% |
| 2026-02-06 | 1.15 | 1.18 | 1.15 | 1.17 | -1.60% | 0.06 | 5.51% |
| 2026-02-05 | 1.17 | 1.19 | 1.17 | 1.19 | -1.50% | 0.05 | 4.38% |
| 2026-02-04 | 1.22 | 1.24 | 1.19 | 1.20 | -2.98% | 0.14 | 12.46% |
| 2026-02-03 | 1.23 | 1.25 | 1.20 | 1.24 | +2.14% | 0.15 | 13.14% |
| 2026-02-02 | 1.23 | 1.29 | 1.21 | 1.21 | -5.67% | 0.13 | 12.01% |
| 2026-01-30 | 1.25 | 1.30 | 1.23 | 1.29 | +1.82% | 0.13 | 11.44% |
| 2026-01-29 | 1.30 | 1.32 | 1.26 | 1.26 | -3.51% | 0.19 | 17.90% |
| 2026-01-28 | 1.32 | 1.33 | 1.29 | 1.31 | +0.31% | 0.19 | 17.62% |
| 2026-01-27 | 1.26 | 1.31 | 1.24 | 1.31 | +3.08% | 0.12 | 11.47% |
| 2026-01-26 | 1.27 | 1.31 | 1.26 | 1.27 | -1.02% | 0.12 | 11.79% |
| 2026-01-23 | 1.26 | 1.28 | 1.26 | 1.28 | +0.31% | 0.10 | 10.17% |
| 2026-01-22 | 1.29 | 1.31 | 1.26 | 1.28 | +0.87% | 0.19 | 18.99% |
| 2026-01-21 | 1.19 | 1.27 | 1.19 | 1.26 | +4.81% | 0.22 | 22.58% |
| 2026-01-20 | 1.20 | 1.23 | 1.19 | 1.21 | +0.75% | 0.16 | 19.08% |
| 2026-01-19 | 1.22 | 1.22 | 1.18 | 1.20 | -0.25% | 0.05 | 6.42% |