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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.87 | 0.87 | 0.83 | 0.84 | -4.10% | 4.02 | 4.45% |
| 2026-03-20 | 0.89 | 0.90 | 0.88 | 0.88 | -0.90% | 3.51 | 3.69% |
| 2026-03-19 | 0.88 | 0.90 | 0.88 | 0.89 | -1.23% | 2.80 | 2.96% |
| 2026-03-18 | 0.87 | 0.90 | 0.87 | 0.90 | +3.70% | 5.97 | 6.08% |
| 2026-03-17 | 0.89 | 0.90 | 0.86 | 0.86 | -2.81% | 3.74 | 3.89% |
| 2026-03-16 | 0.88 | 0.89 | 0.87 | 0.89 | +1.14% | 3.80 | 3.95% |
| 2026-03-13 | 0.89 | 0.89 | 0.88 | 0.88 | -2.11% | 4.05 | 4.25% |
| 2026-03-12 | 0.91 | 0.92 | 0.89 | 0.90 | -1.64% | 4.10 | 4.27% |
| 2026-03-11 | 0.93 | 0.94 | 0.91 | 0.91 | -1.61% | 3.40 | 3.48% |
| 2026-03-10 | 0.93 | 0.94 | 0.92 | 0.93 | +1.75% | 5.23 | 5.26% |
| 2026-03-09 | 0.90 | 0.92 | 0.87 | 0.91 | +0.55% | 4.74 | 4.90% |
| 2026-03-06 | 0.90 | 0.91 | 0.89 | 0.91 | +0.78% | 2.53 | 2.58% |
| 2026-03-05 | 0.90 | 0.91 | 0.89 | 0.90 | +2.15% | 4.15 | 4.19% |
| 2026-03-04 | 0.88 | 0.90 | 0.88 | 0.88 | -1.67% | 4.27 | 4.38% |
| 2026-03-03 | 0.94 | 0.94 | 0.89 | 0.90 | -4.06% | 5.37 | 5.38% |
| 2026-03-02 | 0.93 | 0.95 | 0.93 | 0.94 | -1.58% | 4.72 | 4.54% |
| 2026-02-27 | 0.93 | 0.96 | 0.93 | 0.95 | +0.74% | 4.12 | 3.89% |
| 2026-02-26 | 0.92 | 0.95 | 0.92 | 0.94 | +2.39% | 5.07 | 4.75% |
| 2026-02-25 | 0.92 | 0.92 | 0.91 | 0.92 | -0.22% | 3.44 | 3.31% |
| 2026-02-24 | 0.95 | 0.95 | 0.92 | 0.92 | -1.28% | 4.88 | 4.72% |