银华上证科创板人工智能ETF sh.588930
1.95
+1.83%
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 | 1.66 | 1.66 | 1.61 | 1.63 | -1.69% | 0.63 | 4.80% |
| 2026-04-20 | 1.62 | 1.66 | 1.62 | 1.66 | +2.47% | 0.59 | 4.44% |
| 2026-04-17 | 1.60 | 1.63 | 1.59 | 1.62 | +0.31% | 0.57 | 4.32% |
| 2026-04-16 | 1.59 | 1.62 | 1.58 | 1.61 | +1.38% | 0.61 | 4.56% |
| 2026-04-15 | 1.61 | 1.63 | 1.58 | 1.59 | -0.75% | 0.60 | 4.45% |
| 2026-04-14 | 1.60 | 1.61 | 1.58 | 1.60 | +2.36% | 0.42 | 3.16% |
| 2026-04-13 | 1.54 | 1.59 | 1.54 | 1.57 | +0.26% | 0.48 | 3.64% |
| 2026-04-10 | 1.55 | 1.59 | 1.55 | 1.56 | +1.43% | 1.51 | 10.70% |
| 2026-04-09 | 1.54 | 1.57 | 1.53 | 1.54 | -1.41% | 0.64 | 4.51% |
| 2026-04-08 | 1.51 | 1.56 | 1.47 | 1.56 | +6.99% | 0.55 | 3.88% |
| 2026-04-07 | 1.45 | 1.48 | 1.45 | 1.46 | +0.97% | 0.32 | 2.35% |
| 2026-04-03 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 0.32 | 2.40% |
| 2026-04-02 | 1.49 | 1.49 | 1.44 | 1.45 | -3.28% | 0.59 | 4.39% |
| 2026-04-01 | 1.47 | 1.50 | 1.47 | 1.50 | +3.68% | 0.60 | 4.37% |
| 2026-03-31 | 1.47 | 1.48 | 1.44 | 1.44 | -1.84% | 0.28 | 2.13% |
| 2026-03-30 | 1.45 | 1.48 | 1.45 | 1.47 | -0.88% | 0.31 | 2.31% |
| 2026-03-27 | 1.44 | 1.50 | 1.44 | 1.48 | +0.95% | 0.48 | 3.54% |
| 2026-03-26 | 1.50 | 1.51 | 1.46 | 1.47 | -2.33% | 0.49 | 3.57% |
| 2026-03-25 | 1.49 | 1.52 | 1.47 | 1.50 | +1.69% | 0.49 | 3.51% |
| 2026-03-24 | 1.48 | 1.48 | 1.43 | 1.48 | +1.44% | 0.61 | 4.51% |