方正富邦中证沪港深人工智能50ETF sh.517800
1.12
+1.90%
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 | 1.10 | 1.13 | 1.10 | 1.12 | +1.90% | 0.08 | 2.51% |
| 2026-05-21 | 1.14 | 1.16 | 1.10 | 1.10 | -2.56% | 0.24 | 6.71% |
| 2026-05-20 | 1.14 | 1.15 | 1.12 | 1.13 | -0.35% | 0.13 | 3.60% |
| 2026-05-19 | 1.11 | 1.14 | 1.10 | 1.14 | +2.62% | 0.23 | 6.29% |
| 2026-05-18 | 1.10 | 1.12 | 1.10 | 1.11 | 0.00% | 0.13 | 3.70% |
| 2026-05-15 | 1.12 | 1.14 | 1.10 | 1.11 | -1.69% | 0.17 | 4.73% |
| 2026-05-14 | 1.16 | 1.17 | 1.12 | 1.13 | -1.92% | 0.21 | 5.34% |
| 2026-05-13 | 1.12 | 1.15 | 1.11 | 1.15 | +1.95% | 0.25 | 6.19% |
| 2026-05-12 | 1.12 | 1.14 | 1.11 | 1.13 | +0.36% | 0.18 | 4.58% |
| 2026-05-11 | 1.10 | 1.12 | 1.09 | 1.12 | +2.09% | 0.22 | 5.24% |
| 2026-05-08 | 1.10 | 1.10 | 1.09 | 1.10 | -0.27% | 0.10 | 2.37% |
| 2026-05-07 | 1.08 | 1.11 | 1.07 | 1.10 | +2.23% | 0.19 | 4.59% |
| 2026-05-06 | 1.08 | 1.10 | 1.07 | 1.08 | +1.41% | 0.21 | 5.16% |
| 2026-04-30 | 1.03 | 1.07 | 1.03 | 1.06 | +3.71% | 0.45 | 10.79% |
| 2026-04-29 | 1.01 | 1.03 | 1.00 | 1.02 | +1.08% | 0.07 | 1.65% |
| 2026-04-28 | 1.03 | 1.03 | 1.01 | 1.01 | -2.22% | 0.07 | 1.71% |
| 2026-04-27 | 1.03 | 1.04 | 1.03 | 1.04 | +0.68% | 0.07 | 1.79% |
| 2026-04-24 | 1.03 | 1.04 | 1.01 | 1.03 | -0.39% | 0.08 | 2.02% |
| 2026-04-23 | 1.05 | 1.05 | 1.02 | 1.03 | -1.15% | 0.13 | 3.22% |
| 2026-04-22 | 1.03 | 1.05 | 1.03 | 1.05 | +0.67% | 0.10 | 2.29% |