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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.69 | 1.74 | 1.69 | 1.71 | -0.06% | 1.50 | 8.95% |
| 2026-02-12 | 1.65 | 1.71 | 1.65 | 1.71 | +4.20% | 1.61 | 9.60% |
| 2026-02-11 | 1.64 | 1.66 | 1.64 | 1.64 | -0.91% | 1.01 | 6.15% |
| 2026-02-10 | 1.63 | 1.66 | 1.62 | 1.66 | +2.10% | 1.47 | 8.87% |
| 2026-02-09 | 1.58 | 1.62 | 1.58 | 1.62 | +4.51% | 1.26 | 7.78% |
| 2026-02-06 | 1.56 | 1.58 | 1.54 | 1.55 | -1.52% | 1.06 | 6.78% |
| 2026-02-05 | 1.59 | 1.60 | 1.57 | 1.58 | -2.17% | 0.98 | 6.18% |
| 2026-02-04 | 1.64 | 1.64 | 1.59 | 1.61 | -3.07% | 1.40 | 8.85% |
| 2026-02-03 | 1.64 | 1.67 | 1.60 | 1.66 | +2.28% | 1.45 | 8.91% |
| 2026-02-02 | 1.69 | 1.69 | 1.62 | 1.62 | -3.96% | 1.57 | 9.54% |
| 2026-01-30 | 1.66 | 1.71 | 1.63 | 1.69 | +0.95% | 1.10 | 6.59% |
| 2026-01-29 | 1.71 | 1.74 | 1.68 | 1.68 | -2.67% | 1.45 | 8.56% |
| 2026-01-28 | 1.75 | 1.76 | 1.71 | 1.72 | -1.54% | 1.52 | 8.97% |
| 2026-01-27 | 1.70 | 1.75 | 1.68 | 1.75 | +2.52% | 1.28 | 7.65% |
| 2026-01-26 | 1.74 | 1.76 | 1.69 | 1.71 | -1.22% | 1.08 | 6.42% |
| 2026-01-23 | 1.70 | 1.73 | 1.69 | 1.73 | +1.83% | 1.80 | 10.69% |
| 2026-01-22 | 1.69 | 1.71 | 1.68 | 1.70 | +1.01% | 1.86 | 11.01% |
| 2026-01-21 | 1.62 | 1.69 | 1.62 | 1.68 | +2.69% | 2.02 | 11.84% |
| 2026-01-20 | 1.65 | 1.67 | 1.62 | 1.64 | -1.09% | 1.79 | 10.55% |
| 2026-01-19 | 1.68 | 1.68 | 1.65 | 1.65 | -1.49% | 1.78 | 10.37% |