南方上证科创板芯片交易型开放式指数证券投资基金 (588890)

588890
🏛️ 中国 →
2.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 2.66 2.68 2.65 2.67 3,963.2K
09:35 2.67 2.68 2.66 2.67 3,316.6K
09:40 2.67 2.68 2.65 2.66 8,336.5K
09:45 2.66 2.67 2.65 2.67 1,938.2K
09:50 2.67 2.67 2.65 2.66 3,051.2K
09:55 2.66 2.66 2.64 2.64 4,959.6K
10:00 2.64 2.64 2.63 2.64 4,680.1K
10:05 2.64 2.64 2.63 2.63 5,925.8K
10:10 2.63 2.63 2.62 2.63 1,905.7K
10:15 2.63 2.63 2.61 2.61 1,748.9K
10:20 2.61 2.62 2.61 2.61 1,942.8K
10:25 2.60 2.60 2.58 2.59 5,240.3K
10:30 2.59 2.59 2.58 2.59 2,949.7K
10:35 2.60 2.62 2.60 2.61 3,638.3K
10:40 2.61 2.63 2.59 2.63 3,542.8K
10:45 2.64 2.64 2.62 2.63 2,043.8K
10:50 2.62 2.63 2.61 2.63 2,062.5K
10:55 2.62 2.62 2.61 2.62 1,093.3K
11:00 2.62 2.62 2.60 2.61 1,636.4K
11:05 2.61 2.62 2.61 2.61 692.0K
11:10 2.62 2.62 2.61 2.61 472.1K
11:15 2.61 2.62 2.61 2.62 541.2K
11:20 2.62 2.62 2.60 2.60 509.5K
11:25 2.59 2.60 2.59 2.59 563.3K
13:00 2.60 2.60 2.58 2.59 970.1K
13:05 2.59 2.59 2.58 2.59 1,338.8K
13:10 2.59 2.61 2.59 2.60 573.1K
13:15 2.60 2.60 2.59 2.60 162.4K
13:20 2.60 2.60 2.59 2.60 577.2K
13:25 2.60 2.61 2.60 2.60 501.8K
13:30 2.61 2.61 2.60 2.60 1,474.3K
13:35 2.60 2.60 2.59 2.60 727.4K
13:40 2.59 2.59 2.59 2.59 624.0K
13:45 2.59 2.59 2.59 2.59 389.0K
13:50 2.59 2.59 2.58 2.59 634.4K
13:55 2.59 2.59 2.59 2.59 134.8K
14:00 2.59 2.59 2.58 2.58 967.5K
14:05 2.58 2.58 2.58 2.58 383.8K
14:10 2.58 2.58 2.58 2.58 1,101.0K
14:15 2.58 2.60 2.58 2.60 376.5K
14:20 2.60 2.60 2.59 2.60 485.2K
14:25 2.60 2.62 2.60 2.62 603.4K
14:30 2.62 2.63 2.61 2.63 1,163.9K
14:35 2.63 2.63 2.62 2.63 814.0K
14:40 2.62 2.65 2.62 2.65 930.8K
14:45 2.65 2.67 2.65 2.67 2,136.5K
14:50 2.67 2.67 2.66 2.67 1,948.1K
14:55 2.67 2.67 2.67 2.67 1,084.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.78 2.84 2.76 2.77 60.5M
2025-09-25 2.79 2.83 2.76 2.81 55.7M
2025-09-24 2.67 2.85 2.64 2.79 76.9M
2025-09-23 2.67 2.68 2.57 2.67 86.9M
2025-09-22 2.51 2.69 2.51 2.66 81.8M
2025-09-19 2.59 2.63 2.53 2.54 90.7M
2025-09-18 2.56 2.70 2.51 2.59 118.0M
2025-09-17 2.48 2.56 2.43 2.54 72.8M
2025-09-16 2.47 2.52 2.47 2.50 91.6M
2025-09-15 2.53 2.54 2.44 2.46 97.8M
2025-09-12 2.40 2.49 2.39 2.45 90.3M
2025-09-11 2.23 2.40 2.21 2.39 49.9M
2025-09-10 2.20 2.26 2.20 2.23 32.1M
2025-09-09 2.20 2.24 2.18 2.19 42.7M
2025-09-08 2.25 2.25 2.18 2.23 57.3M
2025-09-05 2.17 2.27 2.15 2.25 107.0M
2025-09-04 2.35 2.36 2.13 2.17 75.8M
2025-09-03 2.39 2.43 2.36 2.37 101.9M
2025-09-02 2.49 2.51 2.39 2.41 61.2M
2025-09-01 2.50 2.54 2.42 2.50 57.8M
2025-08-29 2.47 2.51 2.40 2.45 53.9M
2025-08-28 2.33 2.54 2.33 2.53 80.7M
2025-08-27 2.33 2.46 2.31 2.34 68.0M
2025-08-26 2.30 2.34 2.28 2.31 58.1M
2025-08-25 2.42 2.85 2.28 2.36 103.3M
2025-08-22 2.09 2.38 2.09 2.37 39.6M
2025-08-21 2.09 2.14 2.05 2.07 25.0M
2025-08-20 1.98 2.09 1.96 2.08 33.2M
2025-08-19 2.00 2.02 1.99 1.99 20.2M
2025-08-18 2.00 2.04 1.97 2.01 29.3M
2025-08-15 1.93 1.98 1.91 1.98 40.9M
2025-08-14 1.91 1.99 1.91 1.94 42.4M
2025-08-13 1.89 1.91 1.88 1.91 36.3M
2025-08-12 1.82 1.91 1.81 1.89 47.3M
2025-08-11 1.81 1.83 1.81 1.83 30.4M
2025-08-08 1.84 1.84 1.81 1.81 24.5M
2025-08-07 1.83 1.87 1.83 1.85 36.1M
2025-08-06 1.82 1.83 1.81 1.83 21.9M
2025-08-05 1.82 1.82 1.81 1.82 24.0M
2025-08-04 1.78 1.82 1.78 1.82 33.8M
2025-08-01 1.81 1.83 1.77 1.78 25.3M
2025-07-31 1.82 1.86 1.81 1.81 28.5M
2025-07-30 1.85 1.85 1.81 1.82 21.4M
2025-07-29 1.81 1.85 1.80 1.84 27.5M
2025-07-28 1.81 1.81 1.79 1.81 23.2M
2025-07-25 1.76 1.82 1.75 1.81 27.4M
2025-07-24 1.74 1.76 1.74 1.76 21.2M
2025-07-23 1.72 1.75 1.71 1.74 26.2M
2025-07-22 1.71 1.73 1.71 1.72 22.2M
2025-07-21 1.72 1.72 1.71 1.71 15.8M
2025-07-18 1.72 1.73 1.70 1.71 18.0M
2025-07-17 1.70 1.71 1.69 1.71 18.9M
2025-07-16 1.70 1.73 1.70 1.70 18.9M
2025-07-15 1.70 1.71 1.69 1.70 18.4M
2025-07-14 1.71 1.71 1.69 1.70 17.8M
2025-07-11 1.67 1.71 1.67 1.71 21.2M
2025-07-10 1.68 1.69 1.67 1.68 14.9M
2025-07-09 1.70 1.71 1.68 1.68 17.1M
2025-07-08 1.68 1.71 1.68 1.70 19.8M
2025-07-07 1.69 1.70 1.68 1.68 12.1M
2025-07-04 1.69 1.72 1.67 1.69 22.1M
2025-07-03 1.69 1.69 1.68 1.69 19.2M
2025-07-02 1.72 1.72 1.68 1.69 18.4M
2025-07-01 1.74 1.74 1.71 1.72 18.5M
2025-06-30 1.72 1.74 1.69 1.74 26.2M
2025-06-27 1.71 1.73 1.69 1.70 19.9M
2025-06-26 1.72 1.74 1.70 1.70 23.2M
2025-06-25 1.70 1.72 1.68 1.72 25.0M
2025-06-24 1.65 1.69 1.65 1.68 19.9M
2025-06-23 1.63 1.67 1.63 1.65 19.9M
2025-06-20 1.65 1.66 1.64 1.64 18.4M
2025-06-19 1.65 1.67 1.65 1.65 22.7M
2025-06-18 1.63 1.66 1.63 1.65 28.3M
2025-06-17 1.65 1.65 1.63 1.63 20.1M
2025-06-16 1.65 1.66 1.64 1.65 16.4M
2025-06-13 1.64 1.66 1.63 1.65 34.7M
2025-06-12 1.66 1.67 1.65 1.65 17.1M
2025-06-11 1.67 1.68 1.67 1.67 17.5M
2025-06-10 1.73 1.73 1.66 1.67 22.2M
2025-06-09 1.72 1.73 1.70 1.72 14.8M
2025-06-06 1.72 1.72 1.70 1.72 15.7M
2025-06-05 1.68 1.72 1.67 1.72 15.8M
2025-06-04 1.68 1.68 1.67 1.68 18.1M
2025-06-03 1.65 1.69 1.65 1.68 21.6M
2025-05-30 1.67 1.67 1.65 1.66 15.7M
2025-05-29 1.65 1.68 1.65 1.68 16.9M
2025-05-28 1.66 1.66 1.64 1.65 21.9M
2025-05-27 1.67 1.67 1.65 1.65 19.6M
2025-05-26 1.66 1.67 1.65 1.67 34.4M
2025-05-23 1.68 1.68 1.65 1.66 24.2M
2025-05-22 1.69 1.70 1.68 1.68 14.6M
2025-05-21 1.70 1.70 1.68 1.69 15.7M
2025-05-20 1.70 1.70 1.69 1.70 18.2M
2025-05-19 1.69 1.70 1.68 1.69 16.9M
2025-05-16 1.69 1.70 1.68 1.69 16.1M
2025-05-15 1.73 1.73 1.69 1.70 15.3M
2025-05-14 1.73 1.74 1.71 1.72 19.3M
2025-05-13 1.73 1.74 1.71 1.72 18.9M
2025-05-12 1.73 1.74 1.71 1.73 15.2M
2025-05-09 1.76 1.76 1.71 1.72 18.2M
2025-05-08 1.76 1.77 1.76 1.76 12.4M
2025-05-07 1.80 1.81 1.76 1.78 21.3M
2025-05-06 1.76 1.78 1.75 1.78 18.9M
2025-04-30 1.74 1.76 1.73 1.76 13.7M
2025-04-29 1.72 1.74 1.71 1.74 17.2M
2025-04-28 1.72 1.74 1.71 1.73 17.2M
2025-04-25 1.73 1.74 1.71 1.72 16.4M
2025-04-24 1.75 1.75 1.72 1.73 15.4M
2025-04-23 1.74 1.76 1.73 1.75 15.9M
2025-04-22 1.75 1.76 1.74 1.75 17.6M
2025-04-21 1.75 1.76 1.74 1.76 13.4M
2025-04-18 1.75 1.75 1.73 1.74 12.2M
2025-04-17 1.74 1.78 1.73 1.76 12.2M
2025-04-16 1.74 1.77 1.72 1.74 18.2M
2025-04-15 1.75 1.75 1.71 1.73 24.0M
2025-04-14 1.76 1.77 1.73 1.75 20.7M
2025-04-11 1.66 1.79 1.66 1.75 40.3M
2025-04-10 1.66 1.70 1.65 1.66 24.6M
2025-04-09 1.51 1.67 1.51 1.64 27.7M
2025-04-08 1.56 1.60 1.54 1.56 34.3M
2025-04-07 1.61 1.67 1.47 1.56 19.6M
2025-04-03 1.71 1.75 1.70 1.72 11.0M
2025-04-02 1.73 1.75 1.73 1.73 10.6M
2025-04-01 1.75 1.76 1.73 1.74 13.7M
2025-03-31 1.72 1.75 1.71 1.74 15.4M
2025-03-28 1.75 1.77 1.73 1.73 17.0M
2025-03-27 1.74 1.79 1.74 1.76 25.9M
2025-03-26 1.73 1.76 1.73 1.74 8.4M
2025-03-25 1.77 1.78 1.73 1.73 13.7M
2025-03-24 1.74 1.78 1.74 1.77 12.4M
2025-03-21 1.81 1.81 1.75 1.75 16.8M
2025-03-20 1.83 1.83 1.80 1.81 8.2M
2025-03-19 1.85 1.85 1.82 1.82 5.5M
2025-03-18 1.85 1.88 1.85 1.85 4.0M
2025-03-17 1.84 1.85 1.82 1.84 3.8M
2025-03-14 1.82 1.85 1.81 1.85 9.1M
2025-03-13 1.87 1.87 1.80 1.82 8.8M
2025-03-12 1.88 1.91 1.87 1.88 5.6M
2025-03-11 1.88 1.89 1.86 1.88 5.4M
2025-03-10 1.89 1.90 1.86 1.89 5.4M
2025-03-07 1.90 1.91 1.88 1.89 8.9M
2025-03-06 1.86 1.93 1.86 1.93 15.0M
2025-03-05 1.83 1.87 1.82 1.85 7.6M
2025-03-04 1.76 1.85 1.75 1.85 10.3M
2025-03-03 1.82 1.83 1.77 1.79 7.5M
2025-02-28 1.92 1.92 1.82 1.83 12.7M
2025-02-27 1.91 1.95 1.87 1.93 10.1M
2025-02-26 1.89 1.94 1.86 1.92 11.0M
2025-02-25 1.83 1.92 1.83 1.88 11.5M
2025-02-24 1.86 1.89 1.84 1.87 11.4M
2025-02-21 1.86 1.87 1.74 1.86 13.3M
2025-02-20 1.73 1.76 1.72 1.73 4.7M
2025-02-19 1.68 1.74 1.68 1.74 9.4M
2025-02-18 1.71 1.73 1.67 1.68 4.3M
2025-02-17 1.69 1.72 1.69 1.72 5.8M
2025-02-14 1.69 1.70 1.67 1.69 5.2M
2025-02-13 1.74 1.74 1.70 1.70 5.8M
2025-02-12 1.71 1.75 1.70 1.75 8.1M
2025-02-11 1.73 1.73 1.69 1.71 5.9M
2025-02-10 1.70 1.73 1.70 1.73 10.0M
2025-02-07 1.70 1.74 1.67 1.70 10.5M
2025-02-06 1.62 1.70 1.62 1.70 18.3M
2025-02-05 1.63 1.65 1.62 1.63 8.5M
2025-01-27 1.64 1.64 1.60 1.60 8.0M
2025-01-24 1.64 1.65 1.62 1.65 7.7M
2025-01-23 1.67 1.69 1.64 1.64 8.4M
2025-01-22 1.65 1.67 1.64 1.66 7.9M
2025-01-21 1.64 1.67 1.62 1.66 11.2M
2025-01-20 1.64 1.65 1.61 1.63 10.3M
2025-01-17 1.58 1.69 1.58 1.64 18.6M
2025-01-16 1.65 1.68 1.59 1.60 16.1M
2025-01-15 1.64 1.68 1.64 1.65 8.9M
2025-01-14 1.61 1.66 1.59 1.65 14.1M
2025-01-13 1.57 1.60 1.57 1.60 7.2M
2025-01-10 1.60 1.66 1.60 1.60 14.3M
2025-01-09 1.60 1.64 1.60 1.61 8.6M
2025-01-08 1.59 1.64 1.56 1.62 11.9M
2025-01-07 1.54 1.63 1.54 1.63 11.6M
2025-01-06 1.55 1.57 1.52 1.54 6.1M
2025-01-03 1.58 1.59 1.55 1.55 8.4M
2025-01-02 1.64 1.65 1.56 1.58 15.7M