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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.20 | 2.20 | 2.15 | 2.18 | -1.18% | 2.19 | 2.16% |
| 2026-04-20 | 2.17 | 2.22 | 2.17 | 2.21 | +1.61% | 3.10 | 2.99% |
| 2026-04-17 | 2.14 | 2.18 | 2.13 | 2.17 | +1.83% | 3.52 | 3.39% |
| 2026-04-16 | 2.07 | 2.13 | 2.07 | 2.13 | +3.05% | 3.15 | 3.05% |
| 2026-04-15 | 2.10 | 2.11 | 2.05 | 2.07 | -0.72% | 2.46 | 2.37% |
| 2026-04-14 | 2.07 | 2.10 | 2.06 | 2.08 | +2.26% | 2.74 | 2.62% |
| 2026-04-13 | 2.00 | 2.05 | 2.00 | 2.04 | +0.64% | 2.37 | 2.30% |
| 2026-04-10 | 2.00 | 2.04 | 2.00 | 2.02 | +2.38% | 3.75 | 3.56% |
| 2026-04-09 | 1.97 | 1.99 | 1.95 | 1.98 | -0.40% | 2.03 | 1.96% |
| 2026-04-08 | 1.91 | 1.99 | 1.91 | 1.99 | +7.07% | 3.09 | 2.98% |
| 2026-04-07 | 1.84 | 1.87 | 1.83 | 1.85 | +1.04% | 1.16 | 1.18% |
| 2026-04-03 | 1.83 | 1.86 | 1.83 | 1.83 | +0.66% | 1.45 | 1.47% |
| 2026-04-02 | 1.87 | 1.87 | 1.81 | 1.82 | -2.93% | 1.66 | 1.70% |
| 2026-04-01 | 1.86 | 1.88 | 1.86 | 1.88 | +3.30% | 1.77 | 1.77% |
| 2026-03-31 | 1.85 | 1.86 | 1.82 | 1.82 | -2.26% | 1.23 | 1.25% |
| 2026-03-30 | 1.84 | 1.87 | 1.83 | 1.86 | -0.48% | 1.04 | 1.05% |
| 2026-03-27 | 1.84 | 1.88 | 1.83 | 1.87 | -0.27% | 1.34 | 1.35% |
| 2026-03-26 | 1.92 | 1.92 | 1.87 | 1.87 | -2.40% | 1.36 | 1.34% |
| 2026-03-25 | 1.89 | 1.93 | 1.89 | 1.92 | +2.78% | 2.54 | 2.45% |
| 2026-03-24 | 1.86 | 1.87 | 1.81 | 1.87 | +1.14% | 2.12 | 2.11% |