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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.07 | 1.05 | 1.07 | -0.19% | 0.14 | 3.28% |
| 2026-02-12 | 1.06 | 1.07 | 1.05 | 1.07 | +0.95% | 0.16 | 3.74% |
| 2026-02-11 | 1.07 | 1.07 | 1.05 | 1.06 | -1.12% | 0.12 | 2.72% |
| 2026-02-10 | 1.08 | 1.08 | 1.06 | 1.07 | +0.56% | 0.14 | 3.28% |
| 2026-02-09 | 1.06 | 1.06 | 1.05 | 1.06 | +2.50% | 0.16 | 3.77% |
| 2026-02-06 | 1.05 | 1.05 | 1.03 | 1.04 | -1.33% | 0.14 | 3.27% |
| 2026-02-05 | 1.05 | 1.06 | 1.04 | 1.05 | -1.13% | 0.14 | 3.39% |
| 2026-02-04 | 1.09 | 1.09 | 1.05 | 1.06 | -2.56% | 0.30 | 7.32% |
| 2026-02-03 | 1.09 | 1.11 | 1.05 | 1.09 | +0.28% | 0.25 | 6.27% |
| 2026-02-02 | 1.13 | 1.13 | 1.08 | 1.09 | -4.22% | 0.24 | 5.84% |
| 2026-01-30 | 1.14 | 1.14 | 1.11 | 1.14 | -0.26% | 0.21 | 5.00% |
| 2026-01-29 | 1.16 | 1.17 | 1.14 | 1.14 | -1.89% | 0.41 | 9.96% |
| 2026-01-28 | 1.16 | 1.17 | 1.15 | 1.16 | +0.78% | 0.26 | 6.21% |
| 2026-01-27 | 1.13 | 1.15 | 1.12 | 1.15 | +1.50% | 0.27 | 6.60% |
| 2026-01-26 | 1.15 | 1.16 | 1.13 | 1.14 | -1.30% | 0.24 | 6.02% |
| 2026-01-23 | 1.15 | 1.15 | 1.14 | 1.15 | +0.26% | 0.29 | 7.16% |
| 2026-01-22 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.27 | 6.58% |
| 2026-01-21 | 1.11 | 1.15 | 1.11 | 1.14 | +0.98% | 0.41 | 10.22% |
| 2026-01-20 | 1.15 | 1.15 | 1.12 | 1.13 | -2.25% | 0.34 | 8.89% |
| 2026-01-19 | 1.16 | 1.17 | 1.15 | 1.15 | -0.86% | 0.41 | 11.02% |