易方达上证科创板人工智能ETF sh.588730
1.85
+1.93%
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 | 1.82 | 1.86 | 1.81 | 1.85 | +1.93% | 1.55 | 11.90% |
| 2026-05-21 | 1.91 | 1.93 | 1.81 | 1.81 | -3.66% | 2.04 | 15.07% |
| 2026-05-20 | 1.86 | 1.90 | 1.85 | 1.88 | +0.43% | 1.57 | 11.53% |
| 2026-05-19 | 1.78 | 1.88 | 1.77 | 1.88 | +4.22% | 2.03 | 15.34% |
| 2026-05-18 | 1.75 | 1.82 | 1.74 | 1.80 | +2.10% | 1.62 | 12.10% |
| 2026-05-15 | 1.79 | 1.83 | 1.74 | 1.76 | -2.27% | 1.83 | 13.79% |
| 2026-05-14 | 1.88 | 1.90 | 1.80 | 1.80 | -2.70% | 1.64 | 11.84% |
| 2026-05-13 | 1.77 | 1.85 | 1.76 | 1.85 | +3.17% | 1.56 | 11.28% |
| 2026-05-12 | 1.80 | 1.82 | 1.77 | 1.80 | -0.88% | 1.76 | 12.53% |
| 2026-05-11 | 1.79 | 1.83 | 1.77 | 1.81 | +3.25% | 1.59 | 11.01% |
| 2026-05-08 | 1.76 | 1.77 | 1.74 | 1.75 | -1.24% | 1.71 | 11.74% |
| 2026-05-07 | 1.73 | 1.78 | 1.73 | 1.78 | +2.84% | 1.51 | 10.10% |
| 2026-05-06 | 1.70 | 1.78 | 1.70 | 1.73 | +4.73% | 2.39 | 15.12% |
| 2026-04-30 | 1.58 | 1.66 | 1.58 | 1.65 | +6.11% | 2.26 | 14.64% |
| 2026-04-29 | 1.54 | 1.56 | 1.52 | 1.55 | +1.30% | 1.14 | 7.72% |
| 2026-04-28 | 1.57 | 1.57 | 1.52 | 1.53 | -2.48% | 1.13 | 7.73% |
| 2026-04-27 | 1.54 | 1.58 | 1.53 | 1.57 | +2.14% | 1.23 | 8.27% |
| 2026-04-24 | 1.54 | 1.56 | 1.50 | 1.54 | -0.19% | 1.43 | 9.70% |
| 2026-04-23 | 1.58 | 1.59 | 1.53 | 1.54 | -1.84% | 1.29 | 8.50% |
| 2026-04-22 | 1.53 | 1.57 | 1.53 | 1.57 | +1.94% | 1.01 | 6.68% |