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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.36 | 1.29 | 1.31 | -4.66% | 0.64 | 3.10% |
| 2026-03-20 | 1.41 | 1.42 | 1.37 | 1.37 | -2.56% | 0.78 | 3.60% |
| 2026-03-19 | 1.42 | 1.43 | 1.40 | 1.41 | -3.03% | 0.82 | 3.72% |
| 2026-03-18 | 1.42 | 1.45 | 1.42 | 1.45 | +2.25% | 0.86 | 3.85% |
| 2026-03-17 | 1.47 | 1.47 | 1.42 | 1.42 | -2.61% | 0.68 | 3.04% |
| 2026-03-16 | 1.45 | 1.46 | 1.42 | 1.46 | 0.00% | 0.70 | 3.14% |
| 2026-03-13 | 1.48 | 1.49 | 1.45 | 1.46 | -1.95% | 0.87 | 3.87% |
| 2026-03-12 | 1.51 | 1.52 | 1.47 | 1.49 | -1.46% | 0.60 | 2.64% |
| 2026-03-11 | 1.55 | 1.55 | 1.51 | 1.51 | -2.52% | 0.67 | 2.89% |
| 2026-03-10 | 1.55 | 1.57 | 1.53 | 1.55 | +2.25% | 0.80 | 3.38% |
| 2026-03-09 | 1.49 | 1.52 | 1.47 | 1.51 | -1.62% | 0.74 | 3.29% |
| 2026-03-06 | 1.52 | 1.55 | 1.51 | 1.54 | +0.92% | 0.68 | 2.90% |
| 2026-03-05 | 1.53 | 1.53 | 1.50 | 1.52 | +2.28% | 0.86 | 3.71% |
| 2026-03-04 | 1.49 | 1.52 | 1.48 | 1.49 | -1.26% | 1.03 | 4.42% |
| 2026-03-03 | 1.62 | 1.62 | 1.50 | 1.51 | -6.62% | 1.35 | 5.58% |
| 2026-03-02 | 1.62 | 1.65 | 1.61 | 1.62 | -2.24% | 0.82 | 3.24% |
| 2026-02-27 | 1.60 | 1.66 | 1.59 | 1.65 | +2.54% | 1.16 | 4.45% |
| 2026-02-26 | 1.59 | 1.62 | 1.56 | 1.61 | +1.70% | 0.71 | 2.77% |
| 2026-02-25 | 1.59 | 1.59 | 1.56 | 1.59 | -0.31% | 1.06 | 4.14% |
| 2026-02-24 | 1.66 | 1.66 | 1.57 | 1.59 | -2.93% | 1.40 | 5.32% |