华夏中证人工智能主题ETF sh.515070
2.50
+2.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.46 | 2.52 | 2.45 | 2.50 | +2.58% | 2.75 | 2.74% |
| 2026-05-21 | 2.56 | 2.58 | 2.44 | 2.44 | -3.71% | 2.94 | 2.87% |
| 2026-05-20 | 2.51 | 2.57 | 2.50 | 2.54 | +0.48% | 2.32 | 2.27% |
| 2026-05-19 | 2.47 | 2.53 | 2.41 | 2.52 | +1.53% | 2.31 | 2.32% |
| 2026-05-18 | 2.45 | 2.53 | 2.45 | 2.49 | +0.81% | 2.30 | 2.27% |
| 2026-05-15 | 2.52 | 2.56 | 2.44 | 2.47 | -2.22% | 3.69 | 3.63% |
| 2026-05-14 | 2.62 | 2.63 | 2.51 | 2.52 | -2.10% | 2.80 | 2.69% |
| 2026-05-13 | 2.44 | 2.58 | 2.44 | 2.58 | +3.58% | 2.94 | 2.86% |
| 2026-05-12 | 2.47 | 2.51 | 2.44 | 2.49 | +0.81% | 2.69 | 2.61% |
| 2026-05-11 | 2.43 | 2.47 | 2.39 | 2.47 | +3.01% | 2.45 | 2.39% |
| 2026-05-08 | 2.38 | 2.40 | 2.36 | 2.40 | -0.54% | 1.89 | 1.89% |
| 2026-05-07 | 2.35 | 2.41 | 2.33 | 2.41 | +2.60% | 2.74 | 2.71% |
| 2026-05-06 | 2.32 | 2.40 | 2.32 | 2.35 | +3.57% | 3.40 | 3.33% |
| 2026-04-30 | 2.22 | 2.27 | 2.20 | 2.27 | +2.72% | 2.42 | 2.47% |
| 2026-04-29 | 2.17 | 2.22 | 2.16 | 2.21 | +0.87% | 1.62 | 1.68% |
| 2026-04-28 | 2.22 | 2.22 | 2.17 | 2.19 | -1.93% | 1.95 | 2.02% |
| 2026-04-27 | 2.21 | 2.25 | 2.20 | 2.23 | +1.32% | 1.84 | 1.87% |
| 2026-04-24 | 2.21 | 2.23 | 2.17 | 2.20 | -1.61% | 2.93 | 2.98% |
| 2026-04-23 | 2.25 | 2.28 | 2.21 | 2.24 | -0.71% | 3.59 | 3.51% |
| 2026-04-22 | 2.17 | 2.26 | 2.17 | 2.25 | +3.40% | 3.12 | 3.04% |