历史数据 汇总
每日收盘后自动增补 · 每表仅显示最近120个交易日，完整历史见各标的单独页 · 按日期倒序
589100 科创芯片ETF 近120日
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 | 成交额(元) |
|---|
| 2026-09-30 | 0.866 | 0.870 | 0.835 | 0.838 | -3.12% | — | 31,742,579 |
| 2026-09-29 | 0.850 | 0.869 | 0.850 | 0.865 | +0.93% | — | 37,003,518 |
| 2026-09-28 | 0.896 | 0.896 | 0.853 | 0.857 | -4.67% | — | 51,003,946 |
| 2026-09-24 | 0.913 | 0.917 | 0.898 | 0.899 | -2.28% | — | 34,323,930 |
| 2026-09-23 | 0.923 | 0.932 | 0.917 | 0.920 | -0.22% | — | 43,621,490 |
| 2026-09-22 | 0.939 | 0.949 | 0.918 | 0.922 | +0.44% | — | 49,192,018 |
| 2026-09-21 | 0.920 | 0.931 | 0.910 | 0.918 | +0.22% | — | 42,718,237 |
| 2026-09-18 | 0.901 | 0.928 | 0.897 | 0.916 | +3.50% | — | 57,723,770 |
| 2026-09-17 | 0.882 | 0.897 | 0.870 | 0.885 | -0.45% | — | 42,697,180 |
| 2026-09-16 | 0.844 | 0.893 | 0.844 | 0.889 | +5.08% | — | 57,063,741 |
| 2026-09-15 | 0.822 | 0.863 | 0.822 | 0.846 | +2.05% | — | 41,453,874 |
| 2026-09-14 | 0.845 | 0.845 | 0.821 | 0.829 | -2.01% | — | 32,080,815 |
| 2026-09-11 | 0.844 | 0.852 | 0.822 | 0.846 | -1.28% | — | 38,868,865 |
| 2026-09-10 | 0.857 | 0.868 | 0.852 | 0.857 | -0.58% | — | 33,298,589 |
| 2026-09-09 | 0.867 | 0.882 | 0.859 | 0.862 | -0.58% | — | 31,362,291 |
| 2026-09-08 | 0.883 | 0.891 | 0.864 | 0.867 | -1.81% | — | 37,557,669 |
| 2026-09-07 | 0.870 | 0.889 | 0.857 | 0.883 | +3.03% | — | 47,088,223 |
| 2026-09-04 | 0.884 | 0.894 | 0.847 | 0.857 | -2.50% | — | 50,690,240 |
| 2026-09-03 | 0.895 | 0.897 | 0.869 | 0.879 | -0.34% | — | 39,663,242 |
| 2026-09-02 | 0.888 | 0.894 | 0.875 | 0.882 | -2.00% | — | 38,181,522 |
| 2026-09-01 | 0.920 | 0.926 | 0.898 | 0.900 | -2.70% | — | 39,796,838 |
| 2026-08-31 | 0.890 | 0.926 | 0.886 | 0.925 | +1.65% | — | 47,914,259 |
| 2026-08-28 | 0.932 | 0.940 | 0.908 | 0.910 | -2.36% | — | 44,519,406 |
| 2026-08-27 | 0.900 | 0.934 | 0.894 | 0.932 | +4.72% | — | 50,637,695 |
| 2026-08-26 | 0.884 | 0.898 | 0.868 | 0.890 | +1.71% | — | 42,637,685 |
| 2026-08-25 | 0.866 | 0.887 | 0.849 | 0.875 | -1.24% | — | 36,754,846 |
| 2026-08-24 | 0.910 | 0.910 | 0.885 | 0.886 | -2.64% | — | 34,927,128 |
| 2026-08-21 | 0.905 | 0.925 | 0.901 | 0.910 | +0.33% | — | 42,609,492 |
| 2026-08-20 | 0.918 | 0.930 | 0.897 | 0.907 | -0.66% | — | 48,835,735 |
| 2026-08-19 | 0.950 | 0.964 | 0.902 | 0.913 | -7.59% | — | 72,403,934 |
| 2026-08-18 | 0.988 | 0.995 | 0.964 | 0.988 | +0.20% | — | 60,920,054 |
| 2026-08-17 | 0.942 | 0.986 | 0.938 | 0.986 | +4.78% | — | 79,410,589 |
| 2026-08-14 | 0.950 | 0.952 | 0.922 | 0.941 | +0.75% | — | 53,764,310 |
| 2026-08-13 | 0.959 | 0.974 | 0.932 | 0.934 | -1.27% | — | 54,704,765 |
| 2026-08-12 | 0.937 | 0.953 | 0.927 | 0.946 | +2.16% | — | 38,351,379 |
| 2026-08-11 | 0.922 | 0.950 | 0.916 | 0.926 | -1.70% | — | 41,450,943 |
| 2026-08-10 | 0.944 | 0.950 | 0.919 | 0.942 | +0.00% | — | 59,762,764 |
| 2026-08-07 | 0.907 | 0.946 | 0.906 | 0.942 | +3.18% | — | 60,856,726 |
| 2026-08-06 | 0.877 | 0.930 | 0.875 | 0.913 | +1.22% | — | 67,695,584 |
| 2026-08-05 | 0.857 | 0.917 | 0.852 | 0.902 | +5.99% | — | 83,414,731 |
| 2026-08-04 | 0.816 | 0.860 | 0.809 | 0.851 | +5.45% | — | 86,498,165 |
| 2026-08-03 | 0.852 | 0.858 | 0.806 | 0.807 | -7.03% | — | 84,574,074 |
| 2026-07-31 | 0.915 | 0.933 | 0.866 | 0.868 | +4.45% | — | 107,301,472 |
| 2026-07-30 | 0.886 | 0.896 | 0.821 | 0.831 | -8.08% | — | 105,148,592 |
| 2026-07-29 | 0.908 | 0.926 | 0.855 | 0.904 | -0.99% | — | 96,154,248 |
| 2026-07-28 | 0.961 | 0.981 | 0.901 | 0.913 | -7.22% | — | 90,754,681 |
| 2026-07-27 | 0.961 | 0.992 | 0.930 | 0.984 | +1.55% | — | 62,778,680 |
| 2026-07-24 | 0.938 | 0.994 | 0.937 | 0.969 | +0.52% | — | 89,837,637 |
| 2026-07-23 | 1.015 | 1.020 | 0.951 | 0.964 | -3.98% | — | 102,655,998 |
| 2026-07-22 | 1.026 | 1.056 | 0.992 | 1.004 | -2.90% | — | 121,629,169 |
| 2026-07-21 | 0.919 | 1.035 | 0.871 | 1.034 | +14.00% | — | 128,341,556 |
| 2026-07-20 | 0.944 | 0.965 | 0.869 | 0.907 | -1.84% | — | 88,030,109 |
| 2026-07-17 | 0.998 | 1.008 | 0.919 | 0.924 | -8.51% | — | 106,568,261 |
| 2026-07-16 | 1.038 | 1.076 | 0.998 | 1.010 | -4.72% | — | 87,454,338 |
| 2026-07-15 | 1.137 | 1.140 | 1.053 | 1.060 | -6.03% | — | 75,345,048 |
| 2026-07-14 | 1.101 | 1.134 | 1.052 | 1.128 | +1.35% | — | 92,286,883 |
| 2026-07-13 | 1.156 | 1.191 | 1.100 | 1.113 | -5.68% | — | 103,439,960 |
| 2026-07-10 | 1.269 | 1.288 | 1.178 | 1.180 | -5.98% | — | 134,588,331 |
| 2026-07-09 | 1.168 | 1.257 | 1.152 | 1.255 | +9.04% | — | 100,161,415 |
| 2026-07-08 | 1.130 | 1.190 | 1.110 | 1.151 | +1.68% | — | 93,405,285 |
| 2026-07-07 | 1.126 | 1.155 | 1.100 | 1.132 | +0.35% | — | 52,229,448 |
| 2026-07-06 | 1.158 | 1.158 | 1.076 | 1.128 | -0.09% | — | 68,081,333 |
| 2026-07-03 | 1.100 | 1.159 | 1.097 | 1.129 | -0.18% | — | 70,378,748 |
| 2026-07-02 | 1.197 | 1.205 | 1.119 | 1.131 | -8.64% | — | 88,280,209 |
| 2026-07-01 | 1.275 | 1.311 | 1.213 | 1.238 | -2.75% | — | 144,385,713 |
| 2026-06-30 | 1.210 | 1.273 | 1.195 | 1.273 | +5.29% | — | 88,271,656 |
| 2026-06-29 | 1.151 | 1.210 | 1.129 | 1.209 | +5.04% | — | 76,235,466 |
| 2026-06-26 | 1.172 | 1.177 | 1.116 | 1.151 | -1.54% | — | 86,069,429 |
| 2026-06-25 | 1.153 | 1.171 | 1.127 | 1.169 | +4.00% | — | 84,487,154 |
| 2026-06-24 | 1.062 | 1.126 | 1.050 | 1.124 | +4.95% | — | 63,602,508 |
| 2026-06-23 | 1.076 | 1.104 | 1.050 | 1.071 | -1.20% | — | 67,597,968 |
| 2026-06-22 | 1.060 | 1.092 | 1.043 | 1.084 | +2.55% | — | 71,508,543 |
| 2026-06-18 | 1.011 | 1.067 | 1.010 | 1.057 | +4.45% | — | 70,288,833 |
| 2026-06-17 | 0.938 | 1.012 | 0.937 | 1.012 | +5.53% | — | 83,235,503 |
| 2026-06-16 | 0.950 | 0.964 | 0.941 | 0.959 | +1.16% | — | 75,314,064 |
| 2026-06-15 | 0.909 | 0.948 | 0.887 | 0.948 | +5.80% | — | 74,634,513 |
| 2026-06-12 | 0.940 | 0.944 | 0.892 | 0.896 | -1.10% | — | 62,126,329 |
| 2026-06-11 | 0.886 | 0.912 | 0.886 | 0.906 | +1.46% | — | 59,651,438 |
| 2026-06-10 | 0.882 | 0.929 | 0.879 | 0.893 | +0.00% | — | 72,359,583 |
| 2026-06-09 | 0.868 | 0.893 | 0.857 | 0.893 | +5.56% | — | 53,619,835 |
| 2026-06-08 | 0.831 | 0.868 | 0.827 | 0.846 | -4.51% | — | 65,289,147 |
| 2026-06-05 | 0.918 | 0.930 | 0.878 | 0.886 | -4.63% | — | 74,899,090 |
| 2026-06-04 | 0.904 | 0.939 | 0.899 | 0.929 | +1.31% | — | 48,326,578 |
| 2026-06-03 | 0.889 | 0.943 | 0.889 | 0.917 | +3.73% | — | 81,401,571 |
| 2026-06-02 | 0.866 | 0.898 | 0.855 | 0.884 | +2.31% | — | 61,613,940 |
| 2026-06-01 | 0.916 | 0.923 | 0.862 | 0.864 | -5.98% | — | 74,884,265 |
| 2026-05-29 | 0.979 | 0.980 | 0.906 | 0.919 | -5.65% | — | 103,029,463 |
| 2026-05-28 | 0.942 | 0.979 | 0.934 | 0.974 | +2.42% | — | 84,776,489 |
| 2026-05-27 | 0.979 | 1.002 | 0.948 | 0.951 | -2.86% | — | 110,756,400 |
| 2026-05-26 | 1.015 | 1.015 | 0.952 | 0.979 | -2.00% | — | 105,552,592 |
| 2026-05-25 | 0.934 | 1.002 | 0.924 | 0.999 | +6.96% | — | 90,459,759 |
| 2026-05-22 | 0.919 | 0.937 | 0.906 | 0.934 | +1.85% | — | 62,624,272 |
| 2026-05-21 | 0.986 | 0.990 | 0.913 | 0.917 | -4.97% | — | 96,387,427 |
| 2026-05-20 | 0.916 | 0.965 | 0.911 | 0.965 | +4.78% | — | 63,787,158 |
| 2026-05-19 | 0.873 | 0.922 | 0.856 | 0.921 | +3.83% | — | 78,930,805 |
| 2026-05-18 | 0.870 | 0.910 | 0.870 | 0.887 | +0.91% | — | 72,483,851 |
| 2026-05-15 | 0.892 | 0.921 | 0.860 | 0.879 | -1.68% | — | 84,345,842 |
| 2026-05-14 | 0.936 | 0.936 | 0.892 | 0.894 | -2.19% | — | 63,257,684 |
| 2026-05-13 | 0.867 | 0.915 | 0.860 | 0.914 | +2.81% | — | 59,915,434 |
| 2026-05-12 | 0.878 | 0.902 | 0.865 | 0.889 | +1.14% | — | 63,517,074 |
| 2026-05-11 | 0.856 | 0.885 | 0.848 | 0.879 | +5.78% | — | 64,246,302 |
| 2026-05-08 | 0.838 | 0.839 | 0.822 | 0.831 | -2.81% | — | 48,249,798 |
| 2026-05-07 | 0.839 | 0.856 | 0.830 | 0.855 | +2.03% | — | 56,315,447 |
| 2026-05-06 | 0.816 | 0.872 | 0.816 | 0.838 | +5.81% | — | 64,439,535 |
| 2026-04-30 | 0.752 | 0.797 | 0.752 | 0.792 | +6.45% | — | 48,475,088 |
| 2026-04-29 | 0.736 | 0.745 | 0.718 | 0.744 | +0.27% | — | 22,741,732 |
| 2026-04-28 | 0.752 | 0.762 | 0.737 | 0.742 | -1.59% | — | 34,801,620 |
| 2026-04-27 | 0.730 | 0.755 | 0.727 | 0.754 | +4.72% | — | 39,330,545 |
| 2026-04-24 | 0.704 | 0.728 | 0.697 | 0.720 | +2.56% | — | 43,350,559 |
| 2026-04-23 | 0.720 | 0.722 | 0.693 | 0.702 | -1.40% | — | 31,843,464 |
| 2026-04-22 | 0.692 | 0.712 | 0.692 | 0.712 | +2.45% | — | 22,277,787 |
| 2026-04-21 | 0.701 | 0.701 | 0.684 | 0.695 | -1.28% | — | 20,638,751 |
| 2026-04-20 | 0.693 | 0.704 | 0.693 | 0.704 | +1.59% | — | 23,661,613 |
| 2026-04-17 | 0.686 | 0.698 | 0.684 | 0.693 | +0.87% | — | 19,774,617 |
| 2026-04-16 | 0.679 | 0.687 | 0.675 | 0.687 | +1.18% | — | 26,213,789 |
| 2026-04-15 | 0.685 | 0.696 | 0.675 | 0.679 | -0.15% | — | 30,875,422 |
| 2026-04-14 | 0.672 | 0.684 | 0.671 | 0.680 | +2.41% | — | 29,811,248 |
| 2026-04-13 | 0.655 | 0.677 | 0.655 | 0.664 | +0.91% | — | 23,036,891 |
| 2026-04-10 | 0.656 | 0.666 | 0.656 | 0.658 | +1.70% | — | 23,492,984 |
| 2026-04-09 | 0.637 | 0.656 | 0.632 | 0.647 | — | — | 25,359,872 |
159558 半导体设备ETF 近120日
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 | 成交额(元) |
|---|
| 2026-09-30 | 1.057 | 1.066 | 1.019 | 1.021 | -2.95% | — | 929,075,262 |
| 2026-09-29 | 1.047 | 1.068 | 1.038 | 1.052 | +0.00% | — | 918,423,327 |
| 2026-09-28 | 1.089 | 1.106 | 1.048 | 1.052 | -4.36% | — | 1,078,545,782 |
| 2026-09-24 | 1.118 | 1.126 | 1.100 | 1.100 | -2.40% | — | 934,678,082 |
| 2026-09-23 | 1.127 | 1.132 | 1.115 | 1.127 | +0.36% | — | 909,621,237 |
| 2026-09-22 | 1.160 | 1.160 | 1.115 | 1.123 | -1.14% | — | 1,466,068,996 |
| 2026-09-21 | 1.155 | 1.158 | 1.128 | 1.136 | -0.61% | — | 1,264,113,018 |
| 2026-09-18 | 1.127 | 1.156 | 1.111 | 1.143 | +3.44% | — | 1,575,650,519 |
| 2026-09-17 | 1.100 | 1.122 | 1.090 | 1.105 | -0.18% | — | 1,285,157,029 |
| 2026-09-16 | 1.049 | 1.115 | 1.047 | 1.107 | +5.43% | — | 1,791,538,464 |
| 2026-09-15 | 1.006 | 1.068 | 1.006 | 1.050 | +3.35% | — | 1,465,453,255 |
| 2026-09-14 | 1.007 | 1.028 | 0.999 | 1.016 | -0.88% | — | 805,605,770 |
| 2026-09-11 | 1.026 | 1.032 | 0.993 | 1.025 | -1.82% | — | 1,358,926,092 |
| 2026-09-10 | 1.038 | 1.058 | 1.030 | 1.044 | +0.00% | — | 789,318,920 |
| 2026-09-09 | 1.059 | 1.066 | 1.040 | 1.044 | -0.76% | — | 963,750,923 |
| 2026-09-08 | 1.069 | 1.078 | 1.045 | 1.052 | -1.68% | — | 1,211,595,206 |
| 2026-09-07 | 1.044 | 1.076 | 1.039 | 1.070 | +3.78% | — | 1,515,004,531 |
| 2026-09-04 | 1.072 | 1.082 | 1.020 | 1.031 | -3.10% | — | 1,453,100,374 |
| 2026-09-03 | 1.087 | 1.090 | 1.053 | 1.064 | -0.93% | — | 996,739,273 |
| 2026-09-02 | 1.074 | 1.092 | 1.063 | 1.074 | -1.92% | — | 1,137,950,597 |
| 2026-09-01 | 1.132 | 1.137 | 1.093 | 1.095 | -3.61% | — | 1,201,862,571 |
| 2026-08-31 | 1.107 | 1.137 | 1.091 | 1.136 | +0.35% | — | 1,417,172,629 |
| 2026-08-28 | 1.159 | 1.170 | 1.131 | 1.132 | -2.92% | — | 1,411,042,623 |
| 2026-08-27 | 1.130 | 1.167 | 1.119 | 1.166 | +3.64% | — | 1,565,424,467 |
| 2026-08-26 | 1.107 | 1.138 | 1.093 | 1.125 | +1.63% | — | 1,526,569,791 |
| 2026-08-25 | 1.111 | 1.124 | 1.070 | 1.107 | -3.23% | — | 1,659,865,784 |
| 2026-08-24 | 1.146 | 1.158 | 1.130 | 1.144 | -0.09% | 5,731,105 | 656,366,352 |
| 2026-08-21 | 1.145 | 1.165 | 1.132 | 1.145 | -0.43% | 12,383,154 | 1,421,140,786 |
| 2026-08-20 | 1.169 | 1.181 | 1.134 | 1.150 | -0.43% | 16,898,920 | 1,957,307,314 |
| 2026-08-19 | 1.207 | 1.225 | 1.143 | 1.155 | -7.53% | 23,305,453 | 2,750,411,841 |
| 2026-08-18 | 1.225 | 1.254 | 1.210 | 1.249 | +1.96% | 18,736,642 | 2,314,712,696 |
| 2026-08-17 | 1.164 | 1.225 | 1.159 | 1.225 | +5.24% | 17,754,404 | 2,133,208,799 |
| 2026-08-14 | 1.167 | 1.175 | 1.140 | 1.164 | +0.78% | 12,813,841 | 1,485,467,213 |
| 2026-08-13 | 1.207 | 1.210 | 1.152 | 1.155 | -2.78% | 18,222,420 | 2,162,566,923 |
| 2026-08-12 | 1.168 | 1.198 | 1.166 | 1.188 | +2.50% | 13,382,900 | 1,586,972,136 |
| 2026-08-11 | 1.170 | 1.197 | 1.153 | 1.159 | -3.09% | 15,593,353 | 1,830,483,982 |
| 2026-08-10 | 1.165 | 1.201 | 1.153 | 1.196 | +3.37% | 15,501,516 | 1,824,464,699 |
| 2026-08-07 | 1.120 | 1.164 | 1.111 | 1.157 | +2.75% | 16,447,047 | 1,880,970,861 |
| 2026-08-06 | 1.066 | 1.151 | 1.065 | 1.126 | +2.36% | 19,431,860 | 2,162,133,257 |
| 2026-08-05 | 1.006 | 1.103 | 1.006 | 1.100 | +9.67% | 25,644,814 | 2,742,387,614 |
| 2026-08-04 | 0.958 | 1.019 | 0.947 | 1.003 | +5.47% | 24,392,905 | 2,398,820,223 |
| 2026-08-03 | 1.017 | 1.040 | 0.950 | 0.951 | -9.51% | 23,610,442 | 2,308,710,605 |
| 2026-07-31 | 1.124 | 1.124 | 1.046 | 1.051 | +2.84% | 30,821,828 | 3,394,850,111 |
| 2026-07-30 | 1.082 | 1.099 | 1.008 | 1.022 | -7.68% | 24,437,532 | 2,569,773,727 |
| 2026-07-29 | 1.114 | 1.143 | 1.033 | 1.107 | -1.95% | 27,088,776 | 2,931,670,223 |
| 2026-07-28 | 1.168 | 1.215 | 1.115 | 1.129 | -6.23% | 24,856,897 | 2,898,977,354 |
| 2026-07-27 | 1.150 | 1.215 | 1.118 | 1.204 | +3.44% | 20,346,013 | 2,391,916,484 |
| 2026-07-24 | 1.101 | 1.193 | 1.097 | 1.164 | +3.01% | 21,294,223 | 2,460,074,549 |
| 2026-07-23 | 1.186 | 1.193 | 1.111 | 1.130 | -3.75% | 17,836,342 | 2,036,026,123 |
| 2026-07-22 | 1.176 | 1.235 | 1.156 | 1.174 | +3.99% | 29,983,637 | 3,574,815,100 |
| 2026-07-21 | 1.050 | 1.129 | 0.990 | 1.129 | +10.04% | 24,617,169 | 2,629,246,604 |
| 2026-07-20 | 1.127 | 1.139 | 1.004 | 1.026 | -6.90% | 24,845,519 | 2,672,191,130 |
| 2026-07-17 | 1.140 | 1.179 | 1.088 | 1.102 | -5.49% | 27,930,962 | 3,171,750,805 |
| 2026-07-16 | 1.206 | 1.259 | 1.159 | 1.166 | -7.39% | 19,880,415 | 2,396,147,567 |
| 2026-07-15 | 1.374 | 1.378 | 1.252 | 1.259 | -7.02% | 19,410,173 | 2,515,957,354 |
| 2026-07-14 | 1.325 | 1.382 | 1.269 | 1.354 | +0.22% | 21,284,654 | 2,841,480,464 |
| 2026-07-13 | 1.382 | 1.455 | 1.339 | 1.351 | -6.51% | 21,713,267 | 3,018,475,418 |
| 2026-07-10 | 1.554 | 1.611 | 1.440 | 1.445 | -6.53% | 26,311,199 | 4,076,980,781 |
| 2026-07-09 | 1.440 | 1.546 | 1.415 | 1.546 | +10.04% | 15,837,802 | 2,327,849,338 |
| 2026-07-08 | 1.379 | 1.450 | 1.325 | 1.405 | +1.59% | 5,711,734 | 2,380,355,294 |
| 2026-07-07 | 1.330 | 1.408 | 1.325 | 1.383 | +1.92% | 4,238,782 | 1,743,991,515 |
| 2026-07-06 | 1.399 | 1.399 | 1.310 | 1.357 | -1.17% | 4,901,118 | 1,995,728,988 |
| 2026-07-03 | 1.361 | 1.422 | 1.333 | 1.373 | -2.28% | 6,096,788 | 2,514,050,921 |
| 2026-07-02 | 1.453 | 1.515 | 1.404 | 1.405 | -9.94% | 7,404,327 | 3,234,053,691 |
| 2026-07-01 | 1.537 | 1.654 | 1.527 | 1.560 | +0.78% | 8,299,167 | 3,950,771,201 |
| 2026-06-30 | 1.521 | 1.555 | 1.469 | 1.548 | +2.79% | 6,319,692 | 2,874,457,099 |
| 2026-06-29 | 1.407 | 1.510 | 1.380 | 1.506 | +8.97% | 6,082,350 | 2,621,241,835 |
| 2026-06-26 | 1.324 | 1.402 | 1.319 | 1.382 | +3.44% | 3,753,893 | 1,536,573,207 |
| 2026-06-25 | 1.311 | 1.349 | 1.298 | 1.336 | +3.09% | 3,707,476 | 1,473,734,253 |
| 2026-06-24 | 1.197 | 1.305 | 1.197 | 1.296 | +5.62% | 3,541,754 | 1,339,673,669 |
| 2026-06-23 | 1.226 | 1.261 | 1.191 | 1.227 | -0.41% | 3,983,345 | 1,461,758,852 |
| 2026-06-22 | 1.208 | 1.240 | 1.185 | 1.232 | +3.44% | 3,314,112 | 1,207,350,722 |
| 2026-06-18 | 1.170 | 1.200 | 1.162 | 1.191 | +1.53% | 3,003,776 | 1,065,305,094 |
| 2026-06-17 | 1.065 | 1.174 | 1.065 | 1.173 | +7.42% | 2,854,698 | 957,457,730 |
| 2026-06-16 | 1.086 | 1.103 | 1.074 | 1.092 | +0.55% | 1,781,196 | 581,490,435 |
| 2026-06-15 | 1.047 | 1.086 | 1.011 | 1.086 | +4.93% | 2,608,742 | 828,619,254 |
| 2026-06-12 | 1.116 | 1.123 | 1.028 | 1.035 | -2.45% | 4,256,861 | 1,372,753,184 |
| 2026-06-11 | 1.009 | 1.061 | 1.009 | 1.061 | +5.15% | 2,450,785 | 768,545,271 |
| 2026-06-10 | 0.968 | 1.026 | 0.968 | 1.009 | +2.13% | 2,780,646 | 838,604,587 |
| 2026-06-09 | 0.934 | 0.988 | 0.930 | 0.988 | +8.33% | 2,400,942 | 690,849,326 |
| 2026-06-08 | 0.885 | 0.937 | 0.885 | 0.912 | -3.18% | 2,210,700 | 609,215,390 |
| 2026-06-05 | 0.951 | 0.975 | 0.936 | 0.942 | -3.09% | 2,332,552 | 666,861,524 |
| 2026-06-04 | 0.916 | 0.977 | 0.916 | 0.972 | +3.96% | 2,475,349 | 714,746,443 |
| 2026-06-03 | 0.911 | 0.963 | 0.911 | 0.935 | +2.75% | 2,754,503 | 774,307,182 |
| 2026-06-02 | 0.894 | 0.928 | 0.885 | 0.910 | +1.79% | 3,454,154 | 939,489,600 |
| 2026-06-01 | 0.929 | 0.943 | 0.893 | 0.894 | -5.20% | 2,928,341 | 804,903,257 |
| 2026-05-29 | 1.005 | 1.006 | 0.929 | 0.943 | -5.70% | 3,454,562 | 992,667,634 |
| 2026-05-28 | 0.971 | 1.006 | 0.969 | 1.000 | +1.32% | 2,571,444 | 765,915,259 |
| 2026-05-27 | 1.026 | 1.044 | 0.984 | 0.987 | -3.89% | 3,705,273 | 1,130,319,155 |
| 2026-05-26 | 1.052 | 1.052 | 0.996 | 1.027 | -2.75% | 3,859,000 | 1,181,858,659 |
| 2026-05-25 | 0.990 | 1.073 | 0.962 | 1.056 | +5.39% | 4,136,440 | 1,263,780,558 |
| 2026-05-22 | 0.989 | 1.008 | 0.963 | 1.002 | +0.80% | 5,343,529 | 1,581,113,855 |
| 2026-05-21 | 1.061 | 1.095 | 0.988 | 0.994 | -5.15% | 5,417,399 | 1,700,593,572 |
| 2026-05-20 | 0.992 | 1.053 | 0.987 | 1.048 | +5.65% | 3,771,977 | 1,156,815,937 |
| 2026-05-19 | 0.923 | 0.992 | 0.916 | 0.992 | +5.31% | 3,498,313 | 1,005,548,188 |
| 2026-05-18 | 0.940 | 0.972 | 0.929 | 0.942 | +0.75% | 3,467,005 | 987,783,154 |
| 2026-05-15 | 0.895 | 0.978 | 0.868 | 0.935 | +4.59% | 2,887,035 | 799,020,606 |
| 2026-05-14 | 0.918 | 0.922 | 0.888 | 0.894 | -2.08% | 1,752,365 | 476,818,437 |
| 2026-05-13 | 0.856 | 0.918 | 0.856 | 0.913 | +4.22% | 3,263,960 | 872,145,698 |
| 2026-05-12 | 0.862 | 0.885 | 0.843 | 0.876 | +1.86% | 3,640,014 | 948,763,416 |
| 2026-05-11 | 0.818 | 0.869 | 0.817 | 0.860 | +6.83% | 2,331,929 | 592,477,567 |
| 2026-05-08 | 0.806 | 0.821 | 0.796 | 0.805 | -1.95% | 1,896,914 | 458,632,173 |
| 2026-05-07 | 0.804 | 0.822 | 0.795 | 0.821 | +2.50% | 1,916,054 | 465,050,812 |
| 2026-05-06 | 0.811 | 0.838 | 0.801 | 0.801 | +1.91% | 1,869,613 | 457,956,721 |
| 2026-04-30 | 0.765 | 0.792 | 0.753 | 0.786 | +3.29% | 1,550,379 | 360,209,397 |
| 2026-04-29 | 0.748 | 0.761 | 0.737 | 0.761 | -0.13% | 1,516,625 | 342,083,963 |
| 2026-04-28 | 0.757 | 0.782 | 0.747 | 0.762 | -0.39% | 1,911,057 | 439,209,224 |
| 2026-04-27 | 0.727 | 0.772 | 0.723 | 0.765 | +6.40% | 2,141,749 | 481,985,727 |
| 2026-04-24 | 0.713 | 0.725 | 0.709 | 0.719 | +0.70% | 2,792,147 | 601,511,068 |
| 2026-04-23 | 0.724 | 0.726 | 0.704 | 0.714 | -1.11% | 1,221,179 | 262,071,660 |
| 2026-04-22 | 0.696 | 0.722 | 0.696 | 0.722 | +3.29% | 1,389,011 | 297,050,552 |
| 2026-04-21 | 0.708 | 0.709 | 0.692 | 0.699 | -1.55% | 1,128,584 | 236,167,500 |
| 2026-04-20 | 0.698 | 0.713 | 0.690 | 0.710 | +1.14% | 1,933,923 | 409,449,716 |
| 2026-04-17 | 0.698 | 0.707 | 0.689 | 0.702 | +0.14% | 1,123,665 | 236,112,147 |
| 2026-04-16 | 0.694 | 0.702 | 0.687 | 0.701 | +1.15% | 1,077,062 | 225,216,704 |
| 2026-04-15 | 0.713 | 0.713 | 0.689 | 0.693 | -1.70% | 2,437,763 | 513,194,854 |
| 2026-04-14 | 0.692 | 0.712 | 0.691 | 0.705 | +3.22% | 1,444,614 | 304,273,051 |
| 2026-04-13 | 0.683 | 0.693 | 0.681 | 0.683 | -1.16% | 1,274,915 | 262,279,374 |
| 2026-04-10 | 0.695 | 0.702 | 0.691 | 0.691 | +1.02% | 1,348,613 | 281,510,903 |
| 2026-04-09 | 0.668 | 0.693 | 0.666 | 0.684 | — | 1,501,876 | 308,057,316 |
688825 长鑫科技 近47日
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 | 成交额(元) |
|---|
| 2026-09-30 | 55.550 | 55.850 | 54.380 | 54.790 | -1.37% | — | 6,413,280,931 |
| 2026-09-29 | 53.710 | 55.780 | 53.680 | 55.550 | +3.25% | — | 8,202,052,877 |
| 2026-09-28 | 56.000 | 56.290 | 53.800 | 53.800 | -4.27% | — | 11,775,048,922 |
| 2026-09-24 | 57.700 | 57.800 | 56.200 | 56.200 | -4.13% | — | 8,611,739,903 |
| 2026-09-23 | 58.500 | 59.830 | 58.200 | 58.620 | +1.31% | — | 12,149,442,188 |
| 2026-09-22 | 57.890 | 59.500 | 57.010 | 57.860 | +1.72% | — | 16,698,122,275 |
| 2026-09-21 | 57.000 | 58.760 | 56.460 | 56.880 | +2.41% | — | 13,969,925,286 |
| 2026-09-18 | 54.430 | 55.960 | 54.180 | 55.540 | +3.87% | — | 14,463,718,659 |
| 2026-09-17 | 54.600 | 54.990 | 53.330 | 53.470 | -2.96% | — | 11,163,612,546 |
| 2026-09-16 | 54.400 | 55.800 | 53.510 | 55.100 | +1.62% | — | 11,669,203,152 |
| 2026-09-15 | 54.490 | 55.890 | 54.050 | 54.220 | -0.50% | — | 9,843,600,743 |
| 2026-09-14 | 55.220 | 55.490 | 54.400 | 54.490 | -3.95% | — | 10,496,004,760 |
| 2026-09-11 | 56.000 | 57.000 | 54.800 | 56.730 | -0.82% | — | 11,633,693,693 |
| 2026-09-10 | 57.040 | 58.280 | 57.020 | 57.200 | +0.58% | — | 9,348,854,964 |
| 2026-09-09 | 58.900 | 59.080 | 56.470 | 56.870 | -2.60% | — | 10,277,241,099 |
| 2026-09-08 | 58.400 | 59.390 | 57.610 | 58.390 | -0.14% | — | 11,565,981,909 |
| 2026-09-07 | 56.510 | 58.970 | 56.500 | 58.470 | +6.70% | — | 20,492,700,668 |
| 2026-09-04 | 56.010 | 56.650 | 54.450 | 54.800 | -1.35% | — | 11,124,540,991 |
| 2026-09-03 | 55.000 | 56.050 | 54.370 | 55.550 | +2.26% | — | 11,162,534,383 |
| 2026-09-02 | 55.550 | 55.880 | 54.000 | 54.320 | -3.86% | — | 13,357,687,463 |
| 2026-09-01 | 58.500 | 58.880 | 56.060 | 56.500 | -2.60% | — | 13,181,989,178 |
| 2026-08-31 | 58.800 | 59.900 | 57.010 | 58.010 | -1.01% | — | 20,934,657,506 |
| 2026-08-28 | 58.500 | 59.800 | 58.090 | 58.600 | -0.88% | — | 13,290,594,174 |
| 2026-08-27 | 56.650 | 59.300 | 56.200 | 59.120 | +5.38% | — | 18,839,416,914 |
| 2026-08-26 | 56.600 | 56.970 | 55.510 | 56.100 | -0.71% | — | 11,335,118,435 |
| 2026-08-25 | 55.350 | 57.190 | 54.910 | 56.500 | -0.18% | — | 13,316,746,353 |
| 2026-08-24 | 57.600 | 58.880 | 55.290 | 56.600 | -2.41% | — | 16,698,039,571 |
| 2026-08-21 | 57.210 | 59.560 | 57.210 | 58.000 | +0.75% | — | 16,107,953,634 |
| 2026-08-20 | 57.580 | 58.430 | 56.050 | 57.570 | +0.03% | — | 16,965,735,081 |
| 2026-08-19 | 57.100 | 58.340 | 55.700 | 57.550 | -2.77% | — | 26,268,310,255 |
| 2026-08-18 | 61.150 | 61.300 | 58.230 | 59.190 | -4.22% | — | 25,460,048,436 |
| 2026-08-17 | 55.600 | 61.800 | 55.500 | 61.800 | +12.00% | — | 33,518,442,992 |
| 2026-08-14 | 54.490 | 55.380 | 54.200 | 55.180 | +4.35% | — | 19,861,920,210 |
| 2026-08-13 | 54.800 | 55.920 | 52.730 | 52.880 | -1.20% | — | 25,386,081,354 |
| 2026-08-12 | 50.820 | 54.400 | 50.810 | 53.520 | +6.19% | — | 27,155,743,878 |
| 2026-08-11 | 50.810 | 51.300 | 50.050 | 50.400 | -1.75% | — | 14,398,885,241 |
| 2026-08-10 | 52.470 | 52.590 | 49.770 | 51.300 | -2.25% | — | 25,674,383,815 |
| 2026-08-07 | 51.010 | 53.150 | 50.060 | 52.480 | +1.00% | — | 26,701,714,925 |
| 2026-08-06 | 52.960 | 53.230 | 51.130 | 51.960 | -4.31% | — | 29,151,895,973 |
| 2026-08-05 | 54.600 | 56.060 | 53.010 | 54.300 | -1.27% | — | 31,379,390,275 |
| 2026-08-04 | 55.000 | 56.160 | 53.020 | 55.000 | +0.02% | — | 27,763,260,695 |
| 2026-08-03 | 52.510 | 55.980 | 50.730 | 54.990 | +1.89% | — | 29,988,994,356 |
| 2026-07-31 | 58.200 | 60.600 | 52.880 | 53.970 | +2.08% | — | 50,337,164,971 |
| 2026-07-30 | 52.200 | 54.660 | 49.250 | 52.870 | -0.15% | — | 44,705,534,769 |
| 2026-07-29 | 46.500 | 53.990 | 46.260 | 52.950 | +12.66% | — | 44,813,978,823 |
| 2026-07-28 | 45.220 | 49.740 | 45.210 | 47.000 | -4.08% | — | 44,428,299,971 |
| 2026-07-27 | 49.500 | 55.030 | 38.110 | 49.000 | — | — | 141,186,633,032 |
000685 上证科创板芯片指数 近120日
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 | 成交额(元) |
|---|
| 2026-09-30 | 3,773.11 | 3,777.75 | 3,624.51 | 3,629.90 | -3.31% | — | 79,893,798,528 |
| 2026-09-29 | 3,723.36 | 3,770.04 | 3,691.25 | 3,754.18 | +0.87% | — | 72,254,008,740 |
| 2026-09-28 | 3,868.66 | 3,870.92 | 3,703.71 | 3,721.81 | -4.50% | — | 92,906,426,127 |
| 2026-09-24 | 3,970.68 | 3,981.73 | 3,896.83 | 3,897.24 | -2.40% | — | 80,281,372,430 |
| 2026-09-23 | 4,024.96 | 4,041.18 | 3,982.84 | 3,992.89 | -0.26% | — | 84,931,261,638 |
| 2026-09-22 | 4,095.27 | 4,122.48 | 3,982.92 | 4,003.26 | +0.42% | — | 134,994,120,152 |
| 2026-09-21 | 4,022.47 | 4,040.74 | 3,947.56 | 3,986.56 | +0.22% | — | 104,438,204,968 |
| 2026-09-18 | 3,911.57 | 4,031.28 | 3,899.45 | 3,977.70 | +3.71% | — | 142,622,113,087 |
| 2026-09-17 | 3,835.25 | 3,895.75 | 3,810.19 | 3,835.47 | -0.53% | — | 97,828,188,664 |
| 2026-09-16 | 3,690.73 | 3,874.82 | 3,675.96 | 3,855.75 | +4.99% | — | 110,663,206,830 |
| 2026-09-15 | 3,593.48 | 3,744.34 | 3,593.48 | 3,672.61 | +1.95% | — | 82,865,677,677 |
| 2026-09-14 | 3,599.57 | 3,640.34 | 3,564.11 | 3,602.31 | -1.77% | — | 68,826,668,761 |
| 2026-09-11 | 3,661.16 | 3,676.95 | 3,564.17 | 3,667.09 | -1.35% | — | 90,865,894,626 |
| 2026-09-10 | 3,716.55 | 3,766.16 | 3,696.77 | 3,717.25 | -0.64% | — | 63,733,826,783 |
| 2026-09-09 | 3,813.67 | 3,825.69 | 3,724.23 | 3,741.35 | -0.61% | — | 70,408,068,866 |
| 2026-09-08 | 3,826.06 | 3,863.40 | 3,748.98 | 3,764.41 | -1.63% | — | 92,517,727,080 |
| 2026-09-07 | 3,763.30 | 3,856.21 | 3,715.45 | 3,826.74 | +3.29% | — | 102,154,543,502 |
| 2026-09-04 | 3,856.78 | 3,879.67 | 3,676.42 | 3,704.80 | -2.86% | — | 87,181,994,641 |
| 2026-09-03 | 3,877.53 | 3,881.93 | 3,773.31 | 3,813.76 | -0.48% | — | 66,855,823,737 |
| 2026-09-02 | 3,838.79 | 3,879.52 | 3,797.07 | 3,832.02 | -1.75% | — | 72,227,933,775 |
| 2026-09-01 | 4,003.16 | 4,016.00 | 3,896.61 | 3,900.13 | -2.94% | — | 84,720,252,105 |
| 2026-08-31 | 3,845.55 | 4,018.72 | 3,845.55 | 4,018.47 | +1.92% | — | 109,614,281,296 |
| 2026-08-28 | 4,010.75 | 4,080.99 | 3,941.48 | 3,942.68 | -2.41% | — | 98,250,452,675 |
| 2026-08-27 | 3,909.02 | 4,050.09 | 3,881.05 | 4,040.09 | +4.55% | — | 121,005,372,403 |
| 2026-08-26 | 3,802.77 | 3,896.82 | 3,767.16 | 3,864.45 | +1.72% | — | 92,917,545,893 |
| 2026-08-25 | 3,754.29 | 3,844.38 | 3,683.88 | 3,798.95 | -1.07% | — | 93,122,806,962 |
| 2026-08-24 | 3,938.21 | 3,938.21 | 3,836.65 | 3,840.10 | -2.58% | 3,198,313 | 56,549,586,425 |
| 2026-08-21 | 3,931.06 | 4,011.24 | 3,905.44 | 3,941.86 | +0.13% | 5,774,742 | 100,458,540,057 |
| 2026-08-20 | 4,008.58 | 4,031.44 | 3,893.04 | 3,936.57 | -0.56% | 7,785,145 | 127,955,622,410 |
| 2026-08-19 | 4,138.14 | 4,178.79 | 3,916.69 | 3,958.54 | -7.64% | 10,053,714 | 164,897,411,127 |
| 2026-08-18 | 4,274.33 | 4,315.49 | 4,184.11 | 4,285.76 | +0.19% | 9,634,601 | 153,936,424,442 |
| 2026-08-17 | 4,084.81 | 4,277.48 | 4,076.76 | 4,277.48 | +5.06% | 8,877,353 | 157,052,212,639 |
| 2026-08-14 | 4,118.76 | 4,125.29 | 3,999.08 | 4,071.29 | +0.43% | 6,635,024 | 117,446,598,883 |
| 2026-08-13 | 4,176.46 | 4,231.96 | 4,047.41 | 4,053.93 | -1.14% | 8,186,395 | 148,012,858,287 |
| 2026-08-12 | 4,046.67 | 4,134.29 | 4,016.77 | 4,100.76 | +2.10% | 6,794,130 | 123,962,010,005 |
| 2026-08-11 | 4,019.16 | 4,126.35 | 3,974.86 | 4,016.54 | -1.72% | 6,957,590 | 127,941,949,437 |
| 2026-08-10 | 4,085.82 | 4,124.83 | 3,988.93 | 4,086.88 | -0.18% | 8,159,034 | 153,054,899,467 |
| 2026-08-07 | 3,958.40 | 4,106.59 | 3,934.54 | 4,094.09 | +3.20% | 9,559,378 | 159,507,865,099 |
| 2026-08-06 | 3,804.49 | 4,038.54 | 3,804.33 | 3,967.11 | +1.23% | 9,348,828 | 147,662,637,980 |
| 2026-08-05 | 3,695.35 | 3,977.58 | 3,695.35 | 3,918.96 | +6.16% | 10,736,261 | 179,008,219,734 |
| 2026-08-04 | 3,548.92 | 3,731.66 | 3,509.82 | 3,691.40 | +5.34% | 8,798,588 | 143,252,652,840 |
| 2026-08-03 | 3,705.73 | 3,712.04 | 3,495.53 | 3,504.25 | -6.60% | 8,925,220 | 141,463,113,544 |
| 2026-07-31 | 4,014.61 | 4,041.94 | 3,751.94 | 3,751.94 | +3.23% | 11,078,593 | 187,775,528,183 |
| 2026-07-30 | 3,840.56 | 3,880.52 | 3,563.37 | 3,634.40 | -6.98% | 10,596,725 | 177,155,963,195 |
| 2026-07-29 | 3,987.91 | 4,017.26 | 3,705.89 | 3,907.08 | -1.35% | 11,002,444 | 174,404,309,044 |
| 2026-07-28 | 4,149.67 | 4,260.55 | 3,912.50 | 3,960.49 | -7.49% | 9,553,670 | 161,972,754,706 |
| 2026-07-27 | 4,215.71 | 4,310.71 | 4,056.49 | 4,281.26 | +1.21% | 8,773,978 | 148,223,262,467 |
| 2026-07-24 | 4,147.71 | 4,340.72 | 4,102.97 | 4,229.91 | +0.67% | 8,284,836 | 142,750,284,709 |
| 2026-07-23 | 4,448.80 | 4,451.18 | 4,152.40 | 4,201.68 | -4.44% | 8,910,637 | 159,002,561,645 |
| 2026-07-22 | 4,426.67 | 4,611.59 | 4,334.50 | 4,396.81 | -2.11% | 12,919,375 | 227,249,935,909 |
| 2026-07-21 | 4,061.71 | 4,496.69 | 3,804.23 | 4,491.54 | +13.30% | 14,732,318 | 242,773,055,175 |
| 2026-07-20 | 4,185.06 | 4,212.77 | 3,803.49 | 3,964.12 | -2.03% | 12,920,763 | 204,770,619,895 |
| 2026-07-17 | 4,367.57 | 4,403.67 | 4,010.28 | 4,046.33 | -8.27% | 12,608,042 | 216,799,941,315 |
| 2026-07-16 | 4,505.46 | 4,700.83 | 4,361.98 | 4,411.10 | -5.06% | 11,031,806 | 197,054,156,820 |
| 2026-07-15 | 4,958.96 | 4,976.56 | 4,601.76 | 4,646.27 | -5.37% | 10,548,746 | 194,689,592,952 |
| 2026-07-14 | 4,866.47 | 4,958.88 | 4,601.23 | 4,909.81 | +1.02% | 12,193,971 | 233,099,205,887 |
| 2026-07-13 | 4,974.21 | 5,197.26 | 4,806.87 | 4,860.36 | -3.75% | 12,831,850 | 252,023,575,453 |
| 2026-07-10 | 5,433.25 | 5,549.98 | 5,049.98 | 5,049.98 | -6.93% | 15,160,625 | 273,838,434,960 |
| 2026-07-09 | 5,083.80 | 5,432.91 | 4,987.55 | 5,425.78 | +8.88% | 14,414,633 | 264,939,673,682 |
| 2026-07-08 | 4,980.11 | 5,168.22 | 4,815.08 | 4,983.49 | +1.22% | 12,090,448 | 207,258,876,108 |
| 2026-07-07 | 4,813.22 | 5,022.97 | 4,773.56 | 4,923.25 | +0.45% | 10,107,139 | 187,672,501,395 |
| 2026-07-06 | 4,962.46 | 4,985.02 | 4,675.45 | 4,901.30 | +1.07% | 11,646,017 | 206,405,102,786 |
| 2026-07-03 | 4,856.49 | 5,041.25 | 4,759.53 | 4,849.63 | -0.80% | 12,070,761 | 208,159,222,230 |
| 2026-07-02 | 5,070.17 | 5,222.90 | 4,857.03 | 4,888.56 | -8.54% | 13,748,082 | 248,948,142,651 |
| 2026-07-01 | 5,482.35 | 5,660.68 | 5,252.85 | 5,344.81 | -2.72% | 14,948,819 | 272,995,245,287 |
| 2026-06-30 | 5,273.57 | 5,509.84 | 5,217.19 | 5,494.37 | +4.30% | 13,287,576 | 258,801,658,325 |
| 2026-06-29 | 5,033.25 | 5,273.60 | 4,930.07 | 5,268.02 | +4.89% | 14,832,681 | 271,530,816,544 |
| 2026-06-26 | 5,002.32 | 5,134.61 | 4,867.62 | 5,022.36 | -1.28% | 13,393,056 | 244,456,938,958 |
| 2026-06-25 | 4,939.25 | 5,106.05 | 4,917.95 | 5,087.59 | +4.07% | 13,194,082 | 255,576,670,252 |
| 2026-06-24 | 4,608.60 | 4,907.59 | 4,580.91 | 4,888.73 | +4.60% | 12,643,461 | 224,556,036,427 |
| 2026-06-23 | 4,674.59 | 4,829.77 | 4,587.85 | 4,673.67 | -1.16% | 11,634,576 | 212,411,447,785 |
| 2026-06-22 | 4,651.15 | 4,773.04 | 4,559.03 | 4,728.65 | +2.49% | 13,253,264 | 231,208,595,402 |
| 2026-06-18 | 4,418.74 | 4,666.00 | 4,414.45 | 4,613.86 | +4.32% | 13,154,628 | 238,879,522,593 |
| 2026-06-17 | 4,102.12 | 4,424.32 | 4,093.72 | 4,422.75 | +5.71% | 12,692,368 | 206,754,813,224 |
| 2026-06-16 | 4,158.93 | 4,211.86 | 4,111.18 | 4,183.82 | +1.02% | 10,688,124 | 170,438,513,039 |
| 2026-06-15 | 3,972.56 | 4,141.88 | 3,877.07 | 4,141.51 | +6.08% | 11,560,884 | 182,730,103,666 |
| 2026-06-12 | 4,120.10 | 4,121.72 | 3,892.48 | 3,904.07 | -1.22% | 14,582,962 | 214,708,281,895 |
| 2026-06-11 | 3,884.51 | 3,982.88 | 3,867.45 | 3,952.42 | +1.60% | 10,380,212 | 147,722,110,361 |
| 2026-06-10 | 3,891.75 | 4,057.05 | 3,838.85 | 3,890.10 | -0.09% | 11,578,973 | 162,858,702,606 |
| 2026-06-09 | 3,787.24 | 3,899.74 | 3,740.33 | 3,893.72 | +5.40% | 10,258,486 | 138,777,142,158 |
| 2026-06-08 | 3,649.06 | 3,788.74 | 3,647.59 | 3,694.19 | -4.28% | 9,886,604 | 141,191,784,330 |
| 2026-06-05 | 3,968.46 | 4,056.69 | 3,834.36 | 3,859.17 | -4.87% | 10,575,067 | 161,484,553,409 |
| 2026-06-04 | 3,926.65 | 4,103.96 | 3,923.50 | 4,056.53 | +1.57% | 11,104,782 | 158,386,714,954 |
| 2026-06-03 | 3,888.61 | 4,122.00 | 3,888.61 | 3,993.90 | +3.50% | 12,284,504 | 198,024,989,676 |
| 2026-06-02 | 3,807.65 | 3,918.69 | 3,732.07 | 3,858.71 | +2.39% | 10,471,358 | 155,801,410,212 |
| 2026-06-01 | 4,023.03 | 4,028.92 | 3,764.94 | 3,768.66 | -6.20% | 11,882,883 | 173,464,988,882 |
| 2026-05-29 | 4,271.97 | 4,282.12 | 3,956.35 | 4,017.96 | -5.48% | 14,144,709 | 202,995,730,286 |
| 2026-05-28 | 4,123.06 | 4,275.10 | 4,119.18 | 4,250.87 | +2.46% | 13,873,932 | 201,158,840,885 |
| 2026-05-27 | 4,288.78 | 4,371.71 | 4,136.22 | 4,148.80 | -2.76% | 13,873,574 | 222,258,167,518 |
| 2026-05-26 | 4,314.41 | 4,314.41 | 4,155.09 | 4,266.46 | -2.18% | 13,559,538 | 218,988,814,058 |
| 2026-05-25 | 4,077.57 | 4,370.39 | 4,033.18 | 4,361.34 | +7.08% | 15,632,622 | 250,441,153,056 |
| 2026-05-22 | 4,057.39 | 4,090.06 | 3,952.41 | 4,073.08 | +1.97% | 12,395,942 | 184,930,738,360 |
| 2026-05-21 | 4,285.24 | 4,324.58 | 3,983.04 | 3,994.56 | -5.07% | 16,267,563 | 250,394,494,504 |
| 2026-05-20 | 3,994.22 | 4,211.08 | 3,994.22 | 4,207.81 | +4.70% | 15,026,915 | 226,921,160,402 |
| 2026-05-19 | 3,821.03 | 4,023.37 | 3,736.96 | 4,019.11 | +4.03% | 13,017,232 | 192,635,592,059 |
| 2026-05-18 | 3,826.09 | 3,974.03 | 3,807.05 | 3,863.49 | +0.66% | 11,165,597 | 173,978,063,566 |
| 2026-05-15 | 3,905.52 | 4,019.76 | 3,756.46 | 3,838.05 | -1.66% | 13,837,501 | 221,854,032,755 |
| 2026-05-14 | 4,048.17 | 4,065.66 | 3,890.88 | 3,902.88 | -2.16% | 12,134,343 | 191,590,852,534 |
| 2026-05-13 | 3,773.63 | 3,990.81 | 3,753.04 | 3,989.14 | +2.79% | 11,409,671 | 181,077,073,242 |
| 2026-05-12 | 3,814.97 | 3,936.99 | 3,776.53 | 3,880.88 | +1.27% | 11,509,114 | 186,320,166,569 |
| 2026-05-11 | 3,742.25 | 3,863.27 | 3,703.27 | 3,832.22 | +5.77% | 12,970,227 | 207,469,357,188 |
| 2026-05-08 | 3,652.76 | 3,658.44 | 3,585.77 | 3,623.07 | -2.82% | 9,418,502 | 146,950,686,372 |
| 2026-05-07 | 3,668.64 | 3,737.60 | 3,623.55 | 3,728.24 | +2.00% | 10,184,548 | 170,105,998,942 |
| 2026-05-06 | 3,604.05 | 3,795.61 | 3,592.42 | 3,655.04 | +5.92% | 13,745,447 | 230,327,447,274 |
| 2026-04-30 | 3,291.52 | 3,478.69 | 3,291.52 | 3,450.77 | +6.37% | 10,779,203 | 165,760,193,005 |
| 2026-04-29 | 3,195.83 | 3,249.81 | 3,130.16 | 3,244.21 | +0.23% | 7,685,053 | 114,573,124,590 |
| 2026-04-28 | 3,261.04 | 3,324.25 | 3,214.77 | 3,236.78 | -1.41% | 8,475,964 | 122,923,000,664 |
| 2026-04-27 | 3,203.43 | 3,295.41 | 3,171.15 | 3,282.93 | +4.57% | 10,195,279 | 143,672,998,563 |
| 2026-04-24 | 3,093.66 | 3,179.53 | 3,041.24 | 3,139.48 | +2.56% | 9,293,986 | 134,274,552,584 |
| 2026-04-23 | 3,140.30 | 3,146.52 | 3,023.45 | 3,060.97 | -1.51% | 7,721,915 | 108,967,168,404 |
| 2026-04-22 | 3,017.49 | 3,108.40 | 3,017.49 | 3,107.76 | +2.51% | 7,023,148 | 97,692,089,053 |
| 2026-04-21 | 3,055.94 | 3,056.62 | 2,983.54 | 3,031.63 | -1.25% | 6,467,652 | 89,028,369,164 |
| 2026-04-20 | 3,030.18 | 3,073.09 | 3,027.35 | 3,069.94 | +1.60% | 7,884,294 | 99,418,216,434 |
| 2026-04-17 | 2,983.77 | 3,046.27 | 2,983.20 | 3,021.56 | +0.93% | 6,461,990 | 97,437,178,272 |
| 2026-04-16 | 2,956.99 | 2,997.81 | 2,943.61 | 2,993.61 | +1.11% | 5,855,292 | 89,912,897,092 |
| 2026-04-15 | 2,984.45 | 3,037.56 | 2,944.49 | 2,960.65 | -0.11% | 6,620,473 | 102,358,390,662 |
| 2026-04-14 | 2,942.73 | 2,985.21 | 2,927.36 | 2,963.94 | +2.36% | 6,355,909 | 96,036,680,260 |
| 2026-04-13 | 2,856.85 | 2,954.32 | 2,856.85 | 2,895.57 | +0.85% | 5,915,422 | 88,831,763,208 |
| 2026-04-10 | 2,862.55 | 2,903.69 | 2,862.55 | 2,871.19 | +1.90% | 6,087,306 | 87,170,152,714 |
| 2026-04-09 | 2,773.10 | 2,861.26 | 2,770.01 | 2,817.54 | — | 5,705,053 | 78,239,675,251 |
931743 中证半导体材料设备指数 近120日
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 | 成交额(元) |
|---|
| 2026-09-30 | 9,067.41 | 9,135.99 | 8,728.05 | 8,756.00 | -2.81% | — | 45,440,201,759 |
| 2026-09-29 | 9,065.32 | 9,154.13 | 8,892.08 | 9,008.83 | -0.26% | — | 45,894,450,207 |
| 2026-09-28 | 9,411.89 | 9,479.11 | 8,981.13 | 9,031.94 | -4.22% | — | 62,489,843,040 |
| 2026-09-24 | 9,600.12 | 9,654.67 | 9,427.20 | 9,429.48 | -2.39% | — | 52,094,159,075 |
| 2026-09-23 | 9,659.83 | 9,712.42 | 9,574.18 | 9,660.49 | +0.51% | — | 48,537,265,353 |
| 2026-09-22 | 9,908.22 | 9,937.83 | 9,561.04 | 9,611.75 | -1.38% | — | 66,452,699,550 |
| 2026-09-21 | 9,882.74 | 9,918.60 | 9,674.80 | 9,746.16 | -0.69% | — | 64,792,209,259 |
| 2026-09-18 | 9,655.82 | 9,917.22 | 9,530.86 | 9,813.51 | +3.56% | — | 88,818,287,574 |
| 2026-09-17 | 9,449.84 | 9,615.23 | 9,356.05 | 9,476.30 | +0.17% | — | 72,255,889,460 |
| 2026-09-16 | 9,035.79 | 9,563.65 | 8,984.24 | 9,460.26 | +5.09% | — | 79,089,826,375 |
| 2026-09-15 | 8,681.49 | 9,150.89 | 8,676.40 | 9,002.06 | +3.16% | — | 57,129,589,433 |
| 2026-09-14 | 8,683.46 | 8,811.11 | 8,564.34 | 8,725.99 | -0.94% | — | 41,258,085,736 |
| 2026-09-11 | 8,832.49 | 8,840.98 | 8,512.50 | 8,808.74 | -1.63% | — | 46,067,049,511 |
| 2026-09-10 | 8,908.49 | 9,075.72 | 8,844.61 | 8,954.35 | -0.04% | — | 34,541,767,848 |
| 2026-09-09 | 9,121.42 | 9,144.16 | 8,923.57 | 8,958.06 | -0.65% | — | 39,542,030,184 |
| 2026-09-08 | 9,160.90 | 9,242.79 | 8,959.15 | 9,016.82 | -1.58% | — | 48,803,113,518 |
| 2026-09-07 | 8,961.99 | 9,233.82 | 8,921.89 | 9,161.80 | +3.99% | — | 52,871,359,847 |
| 2026-09-04 | 9,225.97 | 9,282.43 | 8,748.49 | 8,810.25 | -3.44% | — | 50,935,045,516 |
| 2026-09-03 | 9,330.94 | 9,337.72 | 9,028.73 | 9,124.51 | -1.11% | — | 41,743,582,396 |
| 2026-09-02 | 9,240.57 | 9,358.84 | 9,125.54 | 9,227.26 | -1.63% | — | 43,595,081,471 |
| 2026-09-01 | 9,724.35 | 9,751.56 | 9,379.21 | 9,380.43 | -3.75% | — | 58,120,982,547 |
| 2026-08-31 | 9,506.03 | 9,749.99 | 9,359.95 | 9,745.99 | +0.37% | — | 59,120,936,513 |
| 2026-08-28 | 9,936.50 | 10,047.86 | 9,708.71 | 9,710.46 | -2.75% | — | 60,848,742,465 |
| 2026-08-27 | 9,691.76 | 10,011.02 | 9,604.58 | 9,984.86 | +3.47% | — | 70,726,943,955 |
| 2026-08-26 | 9,427.69 | 9,769.07 | 9,376.16 | 9,650.21 | +1.53% | — | 61,196,276,723 |
| 2026-08-25 | 9,577.34 | 9,632.82 | 9,183.25 | 9,504.79 | -3.06% | — | 66,954,375,528 |
| 2026-08-24 | 9,854.43 | 9,928.21 | 9,706.73 | 9,804.82 | -0.13% | 3,497,739 | 34,946,033,142 |
| 2026-08-21 | 9,835.11 | 10,000.11 | 9,715.80 | 9,817.10 | -0.42% | 6,907,686 | 65,179,315,806 |
| 2026-08-20 | 10,046.69 | 10,141.34 | 9,730.67 | 9,858.11 | -0.62% | 8,975,285 | 85,208,082,593 |
| 2026-08-19 | 10,324.66 | 10,501.76 | 9,822.05 | 9,919.18 | -7.54% | 11,590,095 | 112,608,843,459 |
| 2026-08-18 | 10,524.34 | 10,757.45 | 10,399.76 | 10,728.02 | +2.18% | 11,910,027 | 109,043,430,080 |
| 2026-08-17 | 9,989.27 | 10,502.48 | 9,965.55 | 10,499.02 | +5.17% | 9,508,994 | 94,113,505,970 |
| 2026-08-14 | 10,057.02 | 10,080.01 | 9,787.36 | 9,983.01 | +0.74% | 7,742,707 | 71,148,436,636 |
| 2026-08-13 | 10,358.87 | 10,363.13 | 9,895.67 | 9,909.42 | -2.77% | 9,473,332 | 93,825,137,162 |
| 2026-08-12 | 10,055.71 | 10,287.19 | 10,014.33 | 10,191.72 | +2.42% | 8,170,363 | 83,704,012,057 |
| 2026-08-11 | 10,060.65 | 10,274.71 | 9,898.42 | 9,950.84 | -2.89% | 9,050,266 | 90,755,636,107 |
| 2026-08-10 | 9,967.66 | 10,306.16 | 9,906.66 | 10,246.73 | +3.29% | 10,996,641 | 108,259,958,721 |
| 2026-08-07 | 9,656.16 | 9,983.56 | 9,544.02 | 9,920.74 | +2.82% | 12,018,926 | 103,124,468,678 |
| 2026-08-06 | 9,140.88 | 9,869.28 | 9,139.80 | 9,648.69 | +2.50% | 12,871,766 | 111,754,545,126 |
| 2026-08-05 | 8,635.14 | 9,555.01 | 8,623.67 | 9,413.19 | +9.53% | 11,425,079 | 111,597,283,876 |
| 2026-08-04 | 8,233.46 | 8,733.52 | 8,122.78 | 8,594.15 | +5.12% | 9,312,388 | 88,503,778,546 |
| 2026-08-03 | 8,846.71 | 8,859.69 | 8,146.68 | 8,175.72 | -8.91% | 9,140,345 | 92,703,877,204 |
| 2026-07-31 | 9,734.57 | 9,789.74 | 8,975.29 | 8,975.29 | +2.09% | 11,593,200 | 114,582,737,852 |
| 2026-07-30 | 9,280.47 | 9,412.18 | 8,634.43 | 8,791.52 | -7.13% | 10,311,552 | 104,641,558,970 |
| 2026-07-29 | 9,682.12 | 9,790.07 | 8,884.69 | 9,466.11 | -2.18% | 11,865,896 | 117,450,075,943 |
| 2026-07-28 | 10,060.97 | 10,410.23 | 9,576.92 | 9,677.07 | -6.23% | 11,385,270 | 111,980,603,990 |
| 2026-07-27 | 9,880.25 | 10,393.56 | 9,611.45 | 10,319.75 | +3.48% | 10,280,304 | 108,745,705,352 |
| 2026-07-24 | 9,511.82 | 10,225.65 | 9,427.39 | 9,972.33 | +3.03% | 9,682,417 | 103,253,836,756 |
| 2026-07-23 | 10,176.26 | 10,186.30 | 9,531.76 | 9,679.46 | -4.05% | 8,327,627 | 90,624,824,778 |
| 2026-07-22 | 10,218.91 | 10,591.44 | 9,930.41 | 10,087.73 | -1.65% | 12,159,511 | 139,391,696,233 |
| 2026-07-21 | 9,098.15 | 10,257.03 | 8,511.20 | 10,257.03 | +15.46% | 14,857,337 | 138,519,686,088 |
| 2026-07-20 | 9,719.88 | 9,778.96 | 8,649.70 | 8,883.77 | -5.81% | 12,023,779 | 116,359,771,580 |
| 2026-07-17 | 10,042.29 | 10,110.11 | 9,355.03 | 9,431.26 | -6.13% | 11,084,535 | 119,034,116,528 |
| 2026-07-16 | 10,547.32 | 10,809.29 | 9,958.13 | 10,047.51 | -7.29% | 9,926,439 | 112,180,981,840 |
| 2026-07-15 | 11,783.79 | 11,789.12 | 10,757.63 | 10,838.14 | -6.29% | 10,083,531 | 121,899,797,395 |
| 2026-07-14 | 11,513.66 | 11,858.13 | 10,910.61 | 11,565.79 | -0.28% | 11,575,470 | 147,787,560,498 |
| 2026-07-13 | 12,012.81 | 12,475.17 | 11,500.98 | 11,597.71 | -4.80% | 12,167,444 | 160,003,635,939 |
| 2026-07-10 | 13,116.16 | 13,510.25 | 12,176.20 | 12,183.06 | -6.84% | 15,703,803 | 185,195,983,110 |
| 2026-07-09 | 12,163.61 | 13,094.07 | 11,971.41 | 13,077.05 | +9.81% | 13,444,255 | 157,692,055,743 |
| 2026-07-08 | 11,768.79 | 12,305.74 | 11,250.89 | 11,909.01 | +1.51% | 12,712,473 | 137,790,449,313 |
| 2026-07-07 | 11,355.91 | 11,937.46 | 11,265.68 | 11,731.74 | +1.69% | 11,114,705 | 116,491,074,987 |
| 2026-07-06 | 11,835.05 | 11,873.49 | 11,109.17 | 11,537.29 | -0.95% | 12,630,456 | 133,332,004,348 |
| 2026-07-03 | 11,758.86 | 12,047.70 | 11,336.63 | 11,648.26 | -3.10% | 15,675,335 | 161,909,982,326 |
| 2026-07-02 | 12,477.35 | 12,803.11 | 11,958.50 | 12,020.52 | -9.26% | 16,884,350 | 187,615,807,129 |
| 2026-07-01 | 13,105.23 | 14,013.42 | 12,988.37 | 13,246.87 | +0.72% | 17,309,724 | 198,207,435,606 |
| 2026-06-30 | 12,833.68 | 13,208.70 | 12,599.08 | 13,151.79 | +2.69% | 16,440,303 | 177,780,721,059 |
| 2026-06-29 | 11,994.38 | 12,853.90 | 11,842.88 | 12,806.88 | +8.16% | 19,716,521 | 200,379,830,001 |
| 2026-06-26 | 11,353.22 | 12,025.93 | 11,335.89 | 11,840.84 | +3.65% | 16,764,746 | 168,009,810,542 |
| 2026-06-25 | 11,239.95 | 11,562.86 | 11,130.59 | 11,424.29 | +3.00% | 14,290,666 | 142,870,979,814 |
| 2026-06-24 | 10,316.76 | 11,202.68 | 10,316.59 | 11,091.33 | +5.37% | 13,265,511 | 134,017,528,739 |
| 2026-06-23 | 10,474.27 | 10,822.30 | 10,237.83 | 10,525.81 | -0.03% | 13,097,905 | 127,757,491,872 |
| 2026-06-22 | 10,399.47 | 10,637.76 | 10,155.59 | 10,529.34 | +3.12% | 14,009,200 | 134,694,808,416 |
| 2026-06-18 | 9,998.94 | 10,303.25 | 9,978.14 | 10,211.04 | +1.61% | 13,064,430 | 122,503,304,096 |
| 2026-06-17 | 9,164.01 | 10,055.69 | 9,164.01 | 10,049.12 | +7.44% | 15,003,965 | 137,557,235,040 |
| 2026-06-16 | 9,326.50 | 9,456.24 | 9,225.79 | 9,353.58 | +0.55% | 13,202,331 | 115,677,188,486 |
| 2026-06-15 | 9,009.58 | 9,304.20 | 8,675.60 | 9,302.51 | +4.58% | 14,160,964 | 119,786,798,582 |
| 2026-06-12 | 9,563.17 | 9,654.53 | 8,861.94 | 8,895.08 | -2.50% | 19,613,249 | 169,819,544,833 |
| 2026-06-11 | 8,735.12 | 9,124.43 | 8,735.12 | 9,122.76 | +5.22% | 15,604,121 | 124,006,665,509 |
| 2026-06-10 | 8,412.83 | 8,822.38 | 8,409.34 | 8,670.00 | +2.45% | 14,246,630 | 111,085,070,190 |
| 2026-06-09 | 8,032.10 | 8,470.17 | 7,994.45 | 8,462.75 | +7.91% | 12,446,013 | 89,489,927,280 |
| 2026-06-08 | 7,678.11 | 8,053.57 | 7,678.11 | 7,842.75 | -3.11% | 10,301,753 | 78,768,035,883 |
| 2026-06-05 | 8,196.90 | 8,390.54 | 8,046.53 | 8,094.13 | -3.09% | 11,184,310 | 86,880,426,607 |
| 2026-06-04 | 7,938.69 | 8,406.94 | 7,934.28 | 8,352.38 | +3.85% | 11,150,295 | 88,062,868,808 |
| 2026-06-03 | 7,862.77 | 8,283.87 | 7,862.77 | 8,043.02 | +2.59% | 9,955,530 | 92,479,700,082 |
| 2026-06-02 | 7,755.12 | 7,970.12 | 7,621.44 | 7,839.98 | +1.81% | 8,224,161 | 74,863,254,323 |
| 2026-06-01 | 8,075.80 | 8,127.93 | 7,683.79 | 7,700.49 | -5.31% | 8,803,480 | 80,147,958,014 |
| 2026-05-29 | 8,654.55 | 8,662.28 | 8,007.55 | 8,132.09 | -5.68% | 12,303,862 | 99,965,497,702 |
| 2026-05-28 | 8,445.87 | 8,660.46 | 8,339.61 | 8,621.91 | +1.41% | 12,112,094 | 99,151,410,004 |
| 2026-05-27 | 8,836.43 | 8,990.42 | 8,469.45 | 8,501.62 | -3.59% | 11,199,660 | 106,684,935,441 |
| 2026-05-26 | 8,998.73 | 8,998.73 | 8,567.49 | 8,818.18 | -2.98% | 10,753,260 | 105,778,183,968 |
| 2026-05-25 | 8,511.72 | 9,241.03 | 8,283.61 | 9,089.06 | +5.55% | 13,003,757 | 128,550,201,875 |
| 2026-05-22 | 8,589.94 | 8,663.37 | 8,282.32 | 8,611.27 | +1.01% | 11,387,300 | 108,034,272,430 |
| 2026-05-21 | 9,062.44 | 9,409.67 | 8,506.84 | 8,525.11 | -5.21% | 15,406,617 | 147,353,696,331 |
| 2026-05-20 | 8,514.70 | 9,038.82 | 8,509.29 | 8,993.45 | +5.73% | 14,432,512 | 123,446,479,319 |
| 2026-05-19 | 8,001.73 | 8,508.24 | 7,880.41 | 8,505.78 | +5.17% | 13,081,461 | 107,211,539,579 |
| 2026-05-18 | 8,071.31 | 8,343.44 | 7,984.33 | 8,087.59 | +0.90% | 12,140,381 | 104,782,849,410 |
| 2026-05-15 | 7,761.24 | 8,383.15 | 7,473.84 | 8,015.54 | +4.39% | 12,484,449 | 122,571,303,883 |
| 2026-05-14 | 7,893.20 | 7,910.51 | 7,641.30 | 7,678.68 | -2.08% | 10,354,044 | 85,867,988,225 |
| 2026-05-13 | 7,392.46 | 7,878.62 | 7,368.73 | 7,841.78 | +3.86% | 9,926,705 | 86,364,362,017 |
| 2026-05-12 | 7,384.23 | 7,614.87 | 7,260.04 | 7,550.15 | +2.17% | 9,898,615 | 80,271,502,073 |
| 2026-05-11 | 7,056.27 | 7,478.71 | 7,029.66 | 7,389.64 | +6.91% | 11,669,445 | 91,874,076,738 |
| 2026-05-08 | 6,939.48 | 7,055.31 | 6,849.94 | 6,912.08 | -2.10% | 8,094,531 | 58,031,991,206 |
| 2026-05-07 | 6,963.22 | 7,071.57 | 6,845.26 | 7,060.48 | +2.26% | 7,953,348 | 60,036,625,929 |
| 2026-05-06 | 6,969.46 | 7,209.32 | 6,900.55 | 6,904.18 | +2.27% | 10,308,181 | 79,300,010,690 |
| 2026-04-30 | 6,534.63 | 6,813.23 | 6,482.05 | 6,750.61 | +3.32% | 7,878,696 | 63,953,750,966 |
| 2026-04-29 | 6,471.74 | 6,542.31 | 6,331.41 | 6,533.56 | -0.37% | 6,539,243 | 52,945,911,568 |
| 2026-04-28 | 6,490.81 | 6,724.99 | 6,421.66 | 6,557.77 | -0.05% | 8,257,632 | 65,433,600,007 |
| 2026-04-27 | 6,258.07 | 6,634.75 | 6,217.07 | 6,560.82 | +6.20% | 8,455,131 | 75,353,753,434 |
| 2026-04-24 | 6,139.79 | 6,232.48 | 6,094.91 | 6,177.55 | +0.77% | 6,150,429 | 47,092,019,290 |
| 2026-04-23 | 6,224.27 | 6,241.44 | 6,058.50 | 6,130.21 | -1.11% | 6,576,814 | 45,814,541,571 |
| 2026-04-22 | 5,996.48 | 6,202.95 | 5,995.26 | 6,198.96 | +3.16% | 6,496,428 | 51,012,138,179 |
| 2026-04-21 | 6,082.76 | 6,082.76 | 5,948.47 | 6,008.91 | -1.39% | 5,727,107 | 40,003,127,269 |
| 2026-04-20 | 5,984.71 | 6,128.25 | 5,925.98 | 6,093.63 | +0.94% | 6,987,951 | 47,880,720,618 |
| 2026-04-17 | 5,999.21 | 6,079.18 | 5,926.74 | 6,036.86 | +0.13% | 5,365,285 | 41,426,376,723 |
| 2026-04-16 | 5,960.37 | 6,034.16 | 5,909.36 | 6,029.06 | +1.42% | 4,103,442 | 33,988,816,555 |
| 2026-04-15 | 6,100.23 | 6,122.09 | 5,922.85 | 5,944.80 | -1.81% | 4,252,756 | 34,798,412,161 |
| 2026-04-14 | 5,942.70 | 6,120.15 | 5,942.31 | 6,054.13 | +3.21% | 4,457,583 | 38,544,028,460 |
| 2026-04-13 | 5,888.47 | 5,949.25 | 5,853.40 | 5,865.85 | -1.24% | 3,708,416 | 29,402,902,526 |
| 2026-04-10 | 5,950.55 | 6,038.69 | 5,936.35 | 5,939.20 | +1.12% | 4,277,637 | 33,616,978,716 |
| 2026-04-09 | 5,737.76 | 5,961.06 | 5,727.78 | 5,873.25 | — | 4,062,124 | 34,107,626,199 |
最新估值
| 指数 | 日期 | 市盈率(TTM) | 历史分位 | |
|---|
| 000685 上证科创板芯片指数 | 2026-09-30 | 98.22 | P73 | 完整PE历史→ |
| 931743 中证半导体材料设备指数 | 2026-09-30 | 93.45 | P88 | 完整PE历史→ |
分位数口径与估值闸一致：当日PE在自身全历史中的位置；来源：中证指数公司
档位账本
已执行
| 标的 | 档位 | 日期 | 价格 | 备注 |
|---|
| 159558 半导体设备ETF | 第1档 | 2026-07-20 | 1.1 | 第三批买入@1.100，记为第1档（用户2026-10-03确认） |