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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.00 | 0.98 | 0.99 | -1.20% | 3.18 | 3.76% |
| 2026-04-20 | 0.99 | 1.01 | 0.99 | 1.00 | +0.91% | 4.67 | 5.29% |
| 2026-04-17 | 0.98 | 1.00 | 0.97 | 0.99 | +1.95% | 4.32 | 4.84% |
| 2026-04-16 | 0.94 | 0.98 | 0.94 | 0.97 | +3.28% | 4.81 | 5.37% |
| 2026-04-15 | 0.96 | 0.96 | 0.94 | 0.94 | -0.63% | 3.56 | 3.96% |
| 2026-04-14 | 0.95 | 0.96 | 0.94 | 0.95 | +2.04% | 4.17 | 4.57% |
| 2026-04-13 | 0.92 | 0.94 | 0.92 | 0.93 | +0.54% | 2.41 | 2.70% |
| 2026-04-10 | 0.91 | 0.93 | 0.91 | 0.93 | +2.43% | 4.89 | 5.33% |
| 2026-04-09 | 0.90 | 0.91 | 0.90 | 0.90 | -1.09% | 2.52 | 2.80% |
| 2026-04-08 | 0.87 | 0.92 | 0.87 | 0.91 | +8.04% | 6.71 | 7.23% |
| 2026-04-07 | 0.84 | 0.85 | 0.84 | 0.85 | +0.95% | 1.83 | 2.08% |
| 2026-04-03 | 0.84 | 0.85 | 0.83 | 0.84 | +0.96% | 2.55 | 2.87% |
| 2026-04-02 | 0.86 | 0.86 | 0.83 | 0.83 | -3.71% | 3.50 | 4.05% |
| 2026-04-01 | 0.85 | 0.86 | 0.85 | 0.86 | +3.86% | 4.26 | 4.68% |
| 2026-03-31 | 0.84 | 0.85 | 0.83 | 0.83 | -2.01% | 2.36 | 2.65% |
| 2026-03-30 | 0.83 | 0.85 | 0.83 | 0.85 | -0.59% | 1.98 | 2.21% |
| 2026-03-27 | 0.84 | 0.86 | 0.83 | 0.85 | -0.23% | 2.03 | 2.25% |
| 2026-03-26 | 0.88 | 0.88 | 0.85 | 0.85 | -2.62% | 2.56 | 2.81% |
| 2026-03-25 | 0.86 | 0.88 | 0.86 | 0.88 | +2.45% | 4.17 | 4.46% |
| 2026-03-24 | 0.86 | 0.86 | 0.83 | 0.86 | +1.66% | 2.88 | 3.20% |