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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.80 | 0.80 | 0.78 | 0.79 | -1.49% | 1.88 | 7.59% |
| 2026-04-20 | 0.78 | 0.80 | 0.78 | 0.80 | +2.55% | 2.15 | 8.49% |
| 2026-04-17 | 0.78 | 0.79 | 0.77 | 0.78 | +0.38% | 1.37 | 5.47% |
| 2026-04-16 | 0.77 | 0.78 | 0.77 | 0.78 | +1.30% | 1.83 | 7.41% |
| 2026-04-15 | 0.78 | 0.79 | 0.77 | 0.77 | -0.52% | 1.89 | 7.51% |
| 2026-04-14 | 0.77 | 0.78 | 0.76 | 0.78 | +2.24% | 2.20 | 8.95% |
| 2026-04-13 | 0.75 | 0.77 | 0.75 | 0.76 | +0.13% | 2.42 | 10.27% |
| 2026-04-10 | 0.75 | 0.77 | 0.75 | 0.76 | +1.47% | 1.42 | 6.00% |
| 2026-04-09 | 0.75 | 0.76 | 0.74 | 0.75 | -1.19% | 1.41 | 6.06% |
| 2026-04-08 | 0.73 | 0.76 | 0.73 | 0.76 | +6.94% | 2.17 | 9.11% |
| 2026-04-07 | 0.70 | 0.72 | 0.70 | 0.71 | +0.86% | 1.36 | 5.92% |
| 2026-04-03 | 0.70 | 0.71 | 0.69 | 0.70 | +0.14% | 1.38 | 6.03% |
| 2026-04-02 | 0.72 | 0.72 | 0.69 | 0.70 | -3.45% | 2.12 | 9.61% |
| 2026-04-01 | 0.71 | 0.72 | 0.71 | 0.72 | +3.87% | 1.75 | 7.60% |
| 2026-03-31 | 0.71 | 0.72 | 0.70 | 0.70 | -1.69% | 1.53 | 6.82% |
| 2026-03-30 | 0.71 | 0.71 | 0.70 | 0.71 | -1.25% | 1.26 | 5.59% |
| 2026-03-27 | 0.70 | 0.72 | 0.70 | 0.72 | +1.13% | 1.77 | 7.69% |
| 2026-03-26 | 0.73 | 0.73 | 0.71 | 0.71 | -2.34% | 1.33 | 5.80% |
| 2026-03-25 | 0.72 | 0.73 | 0.72 | 0.73 | +1.54% | 1.70 | 7.17% |
| 2026-03-24 | 0.71 | 0.72 | 0.69 | 0.72 | +2.14% | 1.95 | 8.47% |