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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.17 | 1.21 | 1.17 | 1.20 | +2.83% | 0.10 | 11.78% |
| 2026-01-15 | 1.17 | 1.18 | 1.15 | 1.17 | -0.26% | 0.09 | 10.40% |
| 2026-01-14 | 1.15 | 1.19 | 1.15 | 1.17 | +1.83% | 0.16 | 16.86% |
| 2026-01-13 | 1.19 | 1.19 | 1.14 | 1.15 | -4.09% | 0.16 | 17.19% |
| 2026-01-12 | 1.17 | 1.25 | 1.15 | 1.20 | +3.01% | 0.22 | 23.90% |
| 2026-01-09 | 1.13 | 1.17 | 1.12 | 1.16 | +2.11% | 0.09 | 10.83% |
| 2026-01-08 | 1.12 | 1.16 | 1.11 | 1.14 | +1.88% | 0.13 | 15.50% |
| 2026-01-07 | 1.13 | 1.13 | 1.11 | 1.12 | +1.08% | 0.12 | 13.45% |
| 2026-01-06 | 1.09 | 1.11 | 1.08 | 1.11 | +1.37% | 0.11 | 12.83% |
| 2026-01-05 | 1.06 | 1.09 | 1.06 | 1.09 | +3.80% | 0.10 | 11.26% |