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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.04 | -0.76% | 0.10 | 2.46% |
| 2026-04-20 | 1.04 | 1.05 | 1.03 | 1.05 | +1.55% | 0.15 | 3.49% |
| 2026-04-17 | 1.02 | 1.04 | 1.02 | 1.03 | +0.68% | 0.16 | 3.76% |
| 2026-04-16 | 1.00 | 1.03 | 1.00 | 1.02 | +2.30% | 0.19 | 4.28% |
| 2026-04-15 | 1.00 | 1.02 | 0.99 | 1.00 | +0.10% | 0.14 | 3.24% |
| 2026-04-14 | 0.99 | 1.00 | 0.99 | 1.00 | +1.63% | 0.15 | 3.44% |
| 2026-04-13 | 0.97 | 0.99 | 0.97 | 0.98 | -0.20% | 0.07 | 1.68% |
| 2026-04-10 | 0.97 | 0.99 | 0.97 | 0.99 | +1.54% | 0.09 | 2.05% |
| 2026-04-09 | 0.96 | 0.98 | 0.96 | 0.97 | -0.61% | 0.09 | 2.07% |
| 2026-04-08 | 0.95 | 0.98 | 0.93 | 0.98 | +6.31% | 0.18 | 4.12% |
| 2026-04-07 | 0.91 | 0.92 | 0.91 | 0.92 | +0.88% | 0.04 | 0.96% |
| 2026-04-03 | 0.91 | 0.92 | 0.91 | 0.91 | +0.22% | 0.03 | 0.85% |
| 2026-04-02 | 0.93 | 0.93 | 0.91 | 0.91 | -2.57% | 0.07 | 1.70% |
| 2026-04-01 | 0.92 | 0.94 | 0.92 | 0.93 | +3.32% | 0.15 | 3.53% |
| 2026-03-31 | 0.92 | 0.92 | 0.90 | 0.90 | -1.63% | 0.10 | 2.46% |
| 2026-03-30 | 0.93 | 0.93 | 0.91 | 0.92 | -1.71% | 0.09 | 2.21% |
| 2026-03-27 | 0.92 | 0.94 | 0.92 | 0.93 | +0.11% | 0.05 | 1.11% |
| 2026-03-26 | 0.95 | 0.96 | 0.93 | 0.93 | -2.10% | 0.08 | 1.78% |
| 2026-03-25 | 0.94 | 0.97 | 0.94 | 0.95 | +2.14% | 0.15 | 3.49% |
| 2026-03-24 | 0.92 | 0.94 | 0.91 | 0.93 | +2.19% | 0.10 | 2.33% |