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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.50 | 1.50 | 1.45 | 1.48 | -1.47% | 0.74 | 3.26% |
| 2026-04-20 | 1.46 | 1.50 | 1.46 | 1.50 | +2.53% | 0.99 | 4.37% |
| 2026-04-17 | 1.45 | 1.47 | 1.44 | 1.46 | +0.27% | 0.51 | 2.28% |
| 2026-04-16 | 1.44 | 1.46 | 1.43 | 1.46 | +1.46% | 0.90 | 4.03% |
| 2026-04-15 | 1.46 | 1.48 | 1.43 | 1.44 | -0.55% | 0.85 | 3.82% |
| 2026-04-14 | 1.44 | 1.46 | 1.42 | 1.44 | +2.12% | 0.71 | 3.17% |
| 2026-04-13 | 1.40 | 1.43 | 1.40 | 1.41 | +0.28% | 0.72 | 3.25% |
| 2026-04-10 | 1.40 | 1.44 | 1.40 | 1.41 | +1.44% | 1.50 | 6.50% |
| 2026-04-09 | 1.38 | 1.41 | 1.38 | 1.39 | -1.28% | 0.67 | 2.94% |
| 2026-04-08 | 1.36 | 1.41 | 1.35 | 1.41 | +7.00% | 0.71 | 3.11% |
| 2026-04-07 | 1.30 | 1.33 | 1.30 | 1.31 | +0.77% | 0.48 | 2.21% |
| 2026-04-03 | 1.30 | 1.32 | 1.29 | 1.30 | 0.00% | 0.72 | 3.38% |
| 2026-04-02 | 1.34 | 1.34 | 1.29 | 1.30 | -3.19% | 0.84 | 3.96% |
| 2026-04-01 | 1.32 | 1.35 | 1.32 | 1.35 | +4.01% | 0.74 | 3.36% |
| 2026-03-31 | 1.31 | 1.33 | 1.30 | 1.30 | -2.11% | 0.57 | 2.63% |
| 2026-03-30 | 1.31 | 1.33 | 1.30 | 1.32 | -0.90% | 0.36 | 1.65% |
| 2026-03-27 | 1.31 | 1.35 | 1.30 | 1.34 | +0.98% | 0.58 | 2.71% |
| 2026-03-26 | 1.36 | 1.36 | 1.32 | 1.32 | -2.43% | 0.68 | 3.14% |
| 2026-03-25 | 1.34 | 1.37 | 1.34 | 1.36 | +1.80% | 0.60 | 2.73% |
| 2026-03-24 | 1.32 | 1.33 | 1.29 | 1.33 | +1.83% | 1.34 | 6.57% |