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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.52 | 1.54 | -1.47% | 1.22 | 8.15% |
| 2026-04-20 | 1.53 | 1.57 | 1.53 | 1.57 | +2.69% | 1.18 | 7.76% |
| 2026-04-17 | 1.51 | 1.53 | 1.51 | 1.52 | +0.20% | 0.91 | 5.99% |
| 2026-04-16 | 1.50 | 1.52 | 1.49 | 1.52 | +1.40% | 1.11 | 7.37% |
| 2026-04-15 | 1.51 | 1.53 | 1.49 | 1.50 | -0.60% | 1.11 | 7.27% |
| 2026-04-14 | 1.51 | 1.52 | 1.49 | 1.51 | +2.10% | 1.23 | 8.04% |
| 2026-04-13 | 1.45 | 1.50 | 1.45 | 1.48 | +0.41% | 0.97 | 6.49% |
| 2026-04-10 | 1.47 | 1.50 | 1.47 | 1.47 | +1.52% | 1.00 | 6.64% |
| 2026-04-09 | 1.46 | 1.48 | 1.44 | 1.45 | -1.29% | 1.12 | 7.57% |
| 2026-04-08 | 1.43 | 1.47 | 1.40 | 1.47 | +6.91% | 1.11 | 7.43% |
| 2026-04-07 | 1.37 | 1.40 | 1.37 | 1.38 | +0.88% | 0.83 | 5.82% |
| 2026-04-03 | 1.36 | 1.38 | 1.35 | 1.36 | +0.07% | 0.90 | 6.34% |
| 2026-04-02 | 1.40 | 1.40 | 1.35 | 1.36 | -3.27% | 1.08 | 7.66% |
| 2026-04-01 | 1.38 | 1.41 | 1.38 | 1.41 | +3.76% | 1.25 | 8.55% |
| 2026-03-31 | 1.38 | 1.40 | 1.35 | 1.36 | -1.88% | 0.80 | 5.60% |
| 2026-03-30 | 1.38 | 1.39 | 1.36 | 1.38 | -1.00% | 0.75 | 5.31% |
| 2026-03-27 | 1.35 | 1.41 | 1.35 | 1.40 | +1.01% | 0.88 | 6.17% |
| 2026-03-26 | 1.42 | 1.42 | 1.38 | 1.38 | -2.26% | 0.86 | 6.02% |
| 2026-03-25 | 1.40 | 1.43 | 1.40 | 1.42 | +1.73% | 1.07 | 7.26% |
| 2026-03-24 | 1.38 | 1.40 | 1.34 | 1.39 | +1.83% | 1.04 | 7.32% |