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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.17 | 1.18 | 1.16 | 1.16 | +0.17% | 0.23 | 6.18% |
| 2026-01-15 | 1.17 | 1.18 | 1.15 | 1.16 | -0.85% | 0.23 | 6.24% |
| 2026-01-14 | 1.16 | 1.19 | 1.16 | 1.17 | +0.52% | 0.47 | 12.75% |
| 2026-01-13 | 1.22 | 1.25 | 1.16 | 1.17 | -2.18% | 0.59 | 17.05% |
| 2026-01-12 | 1.12 | 1.21 | 1.12 | 1.19 | +6.24% | 0.52 | 16.06% |
| 2026-01-09 | 1.09 | 1.12 | 1.09 | 1.12 | +2.47% | 0.19 | 6.27% |
| 2026-01-08 | 1.10 | 1.11 | 1.09 | 1.09 | -0.55% | 0.19 | 6.07% |
| 2026-01-07 | 1.10 | 1.11 | 1.09 | 1.10 | -0.63% | 0.16 | 5.08% |
| 2026-01-06 | 1.09 | 1.11 | 1.09 | 1.11 | +1.28% | 0.23 | 7.29% |
| 2026-01-05 | 1.06 | 1.09 | 1.06 | 1.09 | +3.80% | 0.19 | 6.13% |