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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.93 | 0.95 | 0.93 | 0.94 | -0.43% | 3.60 | 3.49% |
| 2026-02-12 | 0.93 | 0.94 | 0.92 | 0.94 | +1.95% | 3.53 | 3.44% |
| 2026-02-11 | 0.93 | 0.93 | 0.92 | 0.92 | -1.39% | 2.62 | 2.59% |
| 2026-02-10 | 0.93 | 0.94 | 0.92 | 0.93 | +1.08% | 2.82 | 2.76% |
| 2026-02-09 | 0.91 | 0.92 | 0.90 | 0.92 | +3.94% | 5.20 | 5.09% |
| 2026-02-06 | 0.89 | 0.90 | 0.88 | 0.89 | -1.44% | 3.99 | 4.06% |
| 2026-02-05 | 0.91 | 0.92 | 0.90 | 0.90 | -2.38% | 4.08 | 4.11% |
| 2026-02-04 | 0.95 | 0.95 | 0.91 | 0.92 | -4.15% | 8.81 | 9.25% |
| 2026-02-03 | 0.96 | 0.97 | 0.93 | 0.96 | +1.05% | 5.43 | 5.57% |
| 2026-02-02 | 0.98 | 0.99 | 0.95 | 0.95 | -2.85% | 4.60 | 4.67% |
| 2026-01-30 | 0.97 | 0.99 | 0.95 | 0.98 | +0.51% | 5.40 | 5.46% |
| 2026-01-29 | 0.98 | 1.01 | 0.97 | 0.98 | -0.71% | 8.22 | 8.14% |
| 2026-01-28 | 1.00 | 1.00 | 0.98 | 0.98 | -0.61% | 5.21 | 5.20% |
| 2026-01-27 | 0.97 | 0.99 | 0.96 | 0.99 | +1.43% | 5.86 | 5.80% |
| 2026-01-26 | 0.98 | 0.99 | 0.96 | 0.98 | -0.10% | 4.56 | 4.52% |
| 2026-01-23 | 0.98 | 0.98 | 0.97 | 0.98 | -0.31% | 4.39 | 4.41% |
| 2026-01-22 | 0.96 | 0.98 | 0.96 | 0.98 | +2.62% | 6.14 | 6.12% |
| 2026-01-21 | 0.93 | 0.96 | 0.93 | 0.95 | +1.17% | 4.67 | 4.72% |
| 2026-01-20 | 0.97 | 0.97 | 0.93 | 0.94 | -2.28% | 6.81 | 7.04% |
| 2026-01-19 | 0.97 | 0.98 | 0.96 | 0.97 | -2.23% | 9.13 | 9.59% |