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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.94 | 0.95 | 0.91 | 0.91 | -4.50% | 0.18 | 4.19% |
| 2026-03-20 | 0.97 | 0.98 | 0.95 | 0.96 | -1.24% | 0.10 | 2.18% |
| 2026-03-19 | 0.98 | 0.98 | 0.96 | 0.97 | -2.22% | 0.12 | 2.68% |
| 2026-03-18 | 0.98 | 0.99 | 0.97 | 0.99 | +1.54% | 0.11 | 2.45% |
| 2026-03-17 | 0.99 | 1.00 | 0.97 | 0.97 | -1.52% | 0.11 | 2.29% |
| 2026-03-16 | 0.98 | 1.00 | 0.97 | 0.99 | +1.12% | 0.13 | 2.89% |
| 2026-03-13 | 0.98 | 0.99 | 0.98 | 0.98 | -1.41% | 0.09 | 2.05% |
| 2026-03-12 | 1.01 | 1.01 | 0.98 | 0.99 | -1.49% | 0.16 | 3.55% |
| 2026-03-11 | 1.02 | 1.02 | 1.00 | 1.01 | -0.79% | 0.15 | 3.31% |
| 2026-03-10 | 1.00 | 1.02 | 1.00 | 1.02 | +1.91% | 0.16 | 3.43% |
| 2026-03-09 | 0.99 | 1.00 | 0.96 | 1.00 | -0.40% | 0.13 | 2.94% |
| 2026-03-06 | 0.99 | 1.00 | 0.98 | 1.00 | +1.01% | 0.12 | 2.73% |
| 2026-03-05 | 0.99 | 1.00 | 0.98 | 0.99 | +1.54% | 0.16 | 3.64% |
| 2026-03-04 | 0.99 | 1.00 | 0.97 | 0.98 | -1.61% | 0.16 | 3.56% |
| 2026-03-03 | 1.03 | 1.03 | 0.99 | 0.99 | -3.50% | 0.29 | 6.39% |
| 2026-03-02 | 1.03 | 1.04 | 1.02 | 1.03 | -1.72% | 0.17 | 3.71% |
| 2026-02-27 | 1.04 | 1.05 | 1.03 | 1.05 | +0.10% | 0.14 | 3.09% |
| 2026-02-26 | 1.05 | 1.05 | 1.03 | 1.04 | -0.10% | 0.17 | 3.75% |
| 2026-02-25 | 1.05 | 1.05 | 1.04 | 1.05 | -0.29% | 0.18 | 3.92% |
| 2026-02-24 | 1.08 | 1.08 | 1.04 | 1.05 | -1.59% | 0.33 | 7.60% |