华富中证人工智能产业ETF sh.515980
1.13
+2.45%
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 | 1.11 | 1.13 | 1.10 | 1.13 | +2.45% | 3.31 | 4.54% |
| 2026-05-21 | 1.16 | 1.16 | 1.10 | 1.10 | -3.50% | 3.96 | 5.38% |
| 2026-05-20 | 1.13 | 1.16 | 1.13 | 1.14 | +0.26% | 3.10 | 4.14% |
| 2026-05-19 | 1.11 | 1.14 | 1.09 | 1.14 | +1.51% | 3.58 | 4.87% |
| 2026-05-18 | 1.10 | 1.14 | 1.10 | 1.12 | +0.99% | 4.73 | 6.21% |
| 2026-05-15 | 1.13 | 1.16 | 1.10 | 1.11 | -1.85% | 4.74 | 6.19% |
| 2026-05-14 | 1.18 | 1.18 | 1.12 | 1.13 | -2.24% | 4.29 | 5.44% |
| 2026-05-13 | 1.10 | 1.16 | 1.10 | 1.16 | +3.76% | 3.85 | 4.88% |
| 2026-05-12 | 1.10 | 1.12 | 1.09 | 1.12 | +1.09% | 4.29 | 5.37% |
| 2026-05-11 | 1.09 | 1.11 | 1.07 | 1.10 | +2.70% | 3.84 | 4.84% |
| 2026-05-08 | 1.08 | 1.08 | 1.07 | 1.08 | -1.10% | 2.89 | 3.67% |
| 2026-05-07 | 1.06 | 1.09 | 1.05 | 1.09 | +2.74% | 3.66 | 4.58% |
| 2026-05-06 | 1.04 | 1.08 | 1.04 | 1.06 | +4.03% | 5.72 | 7.00% |
| 2026-04-30 | 1.00 | 1.02 | 0.99 | 1.02 | +3.25% | 4.29 | 5.36% |
| 2026-04-29 | 0.97 | 0.99 | 0.97 | 0.99 | +1.02% | 2.43 | 3.10% |
| 2026-04-28 | 0.99 | 0.99 | 0.97 | 0.98 | -2.40% | 2.88 | 3.67% |
| 2026-04-27 | 1.00 | 1.01 | 0.99 | 1.00 | +0.60% | 3.24 | 3.99% |
| 2026-04-24 | 1.00 | 1.01 | 0.98 | 0.99 | -1.78% | 3.96 | 4.87% |
| 2026-04-23 | 1.02 | 1.04 | 1.00 | 1.01 | -0.88% | 4.46 | 5.29% |
| 2026-04-22 | 0.99 | 1.02 | 0.98 | 1.02 | +3.03% | 5.25 | 6.08% |