华夏上证科创板人工智能ETF sh.589010
1.76
+1.85%
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 | 1.74 | 1.77 | 1.73 | 1.76 | +1.85% | 1.85 | 9.60% |
| 2026-05-21 | 1.82 | 1.84 | 1.73 | 1.73 | -3.56% | 1.93 | 9.64% |
| 2026-05-20 | 1.78 | 1.81 | 1.77 | 1.80 | +0.17% | 1.58 | 8.04% |
| 2026-05-19 | 1.71 | 1.80 | 1.69 | 1.79 | +4.36% | 1.60 | 8.47% |
| 2026-05-18 | 1.67 | 1.74 | 1.67 | 1.72 | +2.38% | 1.40 | 7.31% |
| 2026-05-15 | 1.71 | 1.75 | 1.66 | 1.68 | -2.21% | 1.42 | 7.27% |
| 2026-05-14 | 1.80 | 1.81 | 1.72 | 1.72 | -3.05% | 2.12 | 10.13% |
| 2026-05-13 | 1.70 | 1.77 | 1.68 | 1.77 | +3.27% | 1.67 | 7.91% |
| 2026-05-12 | 1.72 | 1.74 | 1.69 | 1.72 | -0.87% | 2.26 | 10.33% |
| 2026-05-11 | 1.72 | 1.75 | 1.69 | 1.73 | +3.16% | 1.83 | 8.06% |
| 2026-05-08 | 1.68 | 1.69 | 1.66 | 1.68 | -1.24% | 2.10 | 9.08% |
| 2026-05-07 | 1.65 | 1.70 | 1.65 | 1.70 | +2.85% | 2.33 | 9.66% |
| 2026-05-06 | 1.62 | 1.70 | 1.62 | 1.65 | +4.43% | 2.35 | 9.46% |
| 2026-04-30 | 1.51 | 1.58 | 1.51 | 1.58 | +6.61% | 1.57 | 6.80% |
| 2026-04-29 | 1.45 | 1.49 | 1.45 | 1.48 | +1.23% | 1.30 | 5.88% |
| 2026-04-28 | 1.50 | 1.50 | 1.46 | 1.47 | -2.53% | 0.92 | 4.13% |
| 2026-04-27 | 1.48 | 1.51 | 1.46 | 1.50 | +2.11% | 0.87 | 3.86% |
| 2026-04-24 | 1.48 | 1.49 | 1.44 | 1.47 | -0.20% | 1.06 | 4.77% |
| 2026-04-23 | 1.51 | 1.52 | 1.46 | 1.48 | -1.93% | 1.20 | 5.29% |
| 2026-04-22 | 1.47 | 1.51 | 1.47 | 1.50 | +1.97% | 0.82 | 3.61% |