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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.02 | 2.05 | 2.01 | 2.03 | -0.15% | 2.26 | 2.05% |
| 2026-02-12 | 2.00 | 2.04 | 1.99 | 2.03 | +1.80% | 2.03 | 1.86% |
| 2026-02-11 | 2.03 | 2.03 | 1.99 | 2.00 | -1.72% | 2.20 | 2.06% |
| 2026-02-10 | 2.02 | 2.04 | 2.02 | 2.03 | +0.79% | 1.99 | 1.83% |
| 2026-02-09 | 1.98 | 2.02 | 1.97 | 2.02 | +3.92% | 2.62 | 2.43% |
| 2026-02-06 | 1.96 | 1.97 | 1.92 | 1.94 | -1.72% | 1.93 | 1.85% |
| 2026-02-05 | 1.98 | 2.00 | 1.97 | 1.97 | -1.60% | 1.59 | 1.51% |
| 2026-02-04 | 2.05 | 2.05 | 1.98 | 2.00 | -3.14% | 3.84 | 3.67% |
| 2026-02-03 | 2.08 | 2.10 | 2.01 | 2.07 | +0.58% | 2.73 | 2.55% |
| 2026-02-02 | 2.11 | 2.14 | 2.05 | 2.06 | -2.83% | 3.07 | 2.80% |
| 2026-01-30 | 2.08 | 2.12 | 2.04 | 2.12 | +1.29% | 2.74 | 2.50% |
| 2026-01-29 | 2.12 | 2.15 | 2.09 | 2.09 | -1.55% | 3.00 | 2.73% |
| 2026-01-28 | 2.14 | 2.16 | 2.12 | 2.12 | -0.19% | 2.57 | 2.31% |
| 2026-01-27 | 2.09 | 2.13 | 2.07 | 2.13 | +1.43% | 2.98 | 2.71% |
| 2026-01-26 | 2.12 | 2.14 | 2.09 | 2.10 | -1.08% | 2.33 | 2.13% |
| 2026-01-23 | 2.13 | 2.13 | 2.10 | 2.12 | -0.38% | 3.10 | 2.87% |
| 2026-01-22 | 2.10 | 2.14 | 2.10 | 2.13 | +1.62% | 3.07 | 2.80% |
| 2026-01-21 | 2.03 | 2.12 | 2.03 | 2.10 | +2.00% | 4.08 | 3.75% |
| 2026-01-20 | 2.10 | 2.10 | 2.04 | 2.05 | -2.19% | 3.11 | 2.93% |
| 2026-01-19 | 2.12 | 2.13 | 2.10 | 2.10 | -1.41% | 3.04 | 2.84% |