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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.42 | 1.35 | 1.37 | -4.74% | 1.21 | 8.48% |
| 2026-03-20 | 1.47 | 1.48 | 1.43 | 1.43 | -2.58% | 1.13 | 7.56% |
| 2026-03-19 | 1.48 | 1.49 | 1.46 | 1.47 | -2.90% | 1.37 | 9.13% |
| 2026-03-18 | 1.49 | 1.52 | 1.48 | 1.52 | +2.23% | 1.34 | 8.67% |
| 2026-03-17 | 1.53 | 1.53 | 1.48 | 1.48 | -2.63% | 1.18 | 7.63% |
| 2026-03-16 | 1.51 | 1.52 | 1.49 | 1.52 | 0.00% | 1.23 | 7.97% |
| 2026-03-13 | 1.55 | 1.55 | 1.52 | 1.52 | -1.99% | 1.22 | 7.69% |
| 2026-03-12 | 1.57 | 1.59 | 1.54 | 1.55 | -1.40% | 1.29 | 8.09% |
| 2026-03-11 | 1.62 | 1.62 | 1.57 | 1.58 | -2.54% | 1.62 | 10.17% |
| 2026-03-10 | 1.60 | 1.64 | 1.59 | 1.62 | +2.21% | 1.39 | 8.60% |
| 2026-03-09 | 1.58 | 1.59 | 1.53 | 1.58 | -1.62% | 1.15 | 7.51% |
| 2026-03-06 | 1.58 | 1.62 | 1.58 | 1.61 | +0.94% | 1.30 | 8.26% |
| 2026-03-05 | 1.59 | 1.60 | 1.57 | 1.59 | +2.44% | 1.70 | 10.69% |
| 2026-03-04 | 1.55 | 1.59 | 1.55 | 1.55 | -1.27% | 1.58 | 9.96% |
| 2026-03-03 | 1.69 | 1.69 | 1.57 | 1.57 | -6.58% | 2.15 | 13.33% |
| 2026-03-02 | 1.70 | 1.72 | 1.68 | 1.69 | -1.98% | 1.44 | 8.39% |
| 2026-02-27 | 1.66 | 1.73 | 1.65 | 1.72 | +2.26% | 1.92 | 10.99% |
| 2026-02-26 | 1.66 | 1.69 | 1.64 | 1.68 | +1.57% | 1.52 | 8.87% |
| 2026-02-25 | 1.68 | 1.68 | 1.63 | 1.66 | -0.42% | 1.45 | 8.80% |
| 2026-02-24 | 1.73 | 1.74 | 1.64 | 1.66 | -2.69% | 1.51 | 9.20% |