广发上证科创板人工智能ETF sh.588760
0.95
+2.05%
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 | 0.94 | 0.95 | 0.93 | 0.95 | +2.05% | 2.97 | 13.62% |
| 2026-05-21 | 0.97 | 0.99 | 0.93 | 0.93 | -3.73% | 4.30 | 18.80% |
| 2026-05-20 | 0.95 | 0.97 | 0.95 | 0.96 | +0.21% | 3.38 | 14.90% |
| 2026-05-19 | 0.92 | 0.96 | 0.91 | 0.96 | +4.33% | 4.37 | 19.74% |
| 2026-05-18 | 0.89 | 0.93 | 0.89 | 0.92 | +2.56% | 3.27 | 14.63% |
| 2026-05-15 | 0.92 | 0.94 | 0.89 | 0.90 | -2.60% | 3.86 | 17.42% |
| 2026-05-14 | 0.96 | 0.97 | 0.92 | 0.92 | -2.74% | 3.31 | 14.31% |
| 2026-05-13 | 0.91 | 0.95 | 0.90 | 0.95 | +3.15% | 3.34 | 14.36% |
| 2026-05-12 | 0.93 | 0.94 | 0.91 | 0.92 | -0.86% | 2.81 | 12.07% |
| 2026-05-11 | 0.92 | 0.94 | 0.91 | 0.93 | +3.34% | 3.49 | 14.66% |
| 2026-05-08 | 0.91 | 0.91 | 0.89 | 0.90 | -1.43% | 2.58 | 11.02% |
| 2026-05-07 | 0.89 | 0.91 | 0.89 | 0.91 | +3.17% | 3.20 | 13.04% |
| 2026-05-06 | 0.86 | 0.91 | 0.86 | 0.88 | +4.62% | 4.59 | 17.93% |
| 2026-04-30 | 0.81 | 0.85 | 0.81 | 0.84 | +6.02% | 4.18 | 16.53% |
| 2026-04-29 | 0.78 | 0.80 | 0.78 | 0.80 | +1.27% | 2.21 | 9.22% |
| 2026-04-28 | 0.80 | 0.81 | 0.78 | 0.79 | -2.48% | 2.33 | 9.81% |
| 2026-04-27 | 0.79 | 0.81 | 0.79 | 0.81 | +2.02% | 2.46 | 10.01% |
| 2026-04-24 | 0.79 | 0.80 | 0.77 | 0.79 | 0.00% | 2.12 | 8.87% |
| 2026-04-23 | 0.81 | 0.81 | 0.78 | 0.79 | -1.86% | 2.32 | 9.33% |
| 2026-04-22 | 0.79 | 0.81 | 0.79 | 0.81 | +1.77% | 2.80 | 11.05% |