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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.72 | 0.73 | 0.69 | 0.70 | -4.88% | 2.38 | 10.33% |
| 2026-03-20 | 0.76 | 0.76 | 0.74 | 0.74 | -2.38% | 1.84 | 7.68% |
| 2026-03-19 | 0.77 | 0.77 | 0.75 | 0.76 | -3.08% | 2.07 | 8.70% |
| 2026-03-18 | 0.76 | 0.78 | 0.76 | 0.78 | +2.23% | 1.90 | 7.78% |
| 2026-03-17 | 0.79 | 0.79 | 0.76 | 0.76 | -2.56% | 1.95 | 8.15% |
| 2026-03-16 | 0.78 | 0.78 | 0.76 | 0.78 | -0.13% | 1.93 | 8.20% |
| 2026-03-13 | 0.79 | 0.80 | 0.78 | 0.78 | -2.00% | 1.76 | 7.52% |
| 2026-03-12 | 0.81 | 0.81 | 0.79 | 0.80 | -1.36% | 1.79 | 7.69% |
| 2026-03-11 | 0.83 | 0.83 | 0.81 | 0.81 | -2.76% | 2.11 | 9.21% |
| 2026-03-10 | 0.83 | 0.84 | 0.82 | 0.83 | +2.46% | 1.84 | 7.76% |
| 2026-03-09 | 0.81 | 0.82 | 0.79 | 0.81 | -1.81% | 2.13 | 9.55% |
| 2026-03-06 | 0.81 | 0.83 | 0.81 | 0.83 | +1.22% | 1.94 | 8.34% |
| 2026-03-05 | 0.82 | 0.82 | 0.81 | 0.82 | +2.12% | 2.21 | 9.52% |
| 2026-03-04 | 0.80 | 0.82 | 0.80 | 0.80 | -1.23% | 2.70 | 12.05% |
| 2026-03-03 | 0.87 | 0.87 | 0.81 | 0.81 | -6.57% | 3.48 | 15.43% |
| 2026-03-02 | 0.87 | 0.88 | 0.86 | 0.87 | -1.92% | 2.22 | 9.39% |
| 2026-02-27 | 0.85 | 0.89 | 0.85 | 0.89 | +2.31% | 2.85 | 11.64% |
| 2026-02-26 | 0.85 | 0.87 | 0.84 | 0.86 | +1.65% | 1.98 | 8.13% |
| 2026-02-25 | 0.85 | 0.85 | 0.84 | 0.85 | -0.58% | 2.23 | 9.54% |
| 2026-02-24 | 0.89 | 0.89 | 0.84 | 0.86 | -2.62% | 2.14 | 9.26% |