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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.62 | 1.66 | 1.61 | 1.64 | 0.00% | 1.11 | 4.08% |
| 2026-02-12 | 1.58 | 1.64 | 1.58 | 1.64 | +4.13% | 1.11 | 4.17% |
| 2026-02-11 | 1.58 | 1.59 | 1.57 | 1.57 | -0.82% | 0.85 | 3.24% |
| 2026-02-10 | 1.56 | 1.60 | 1.56 | 1.59 | +2.26% | 0.86 | 3.24% |
| 2026-02-09 | 1.51 | 1.55 | 1.51 | 1.55 | +4.44% | 0.97 | 3.80% |
| 2026-02-06 | 1.50 | 1.51 | 1.47 | 1.49 | -1.72% | 0.62 | 2.50% |
| 2026-02-05 | 1.53 | 1.54 | 1.50 | 1.51 | -2.07% | 0.63 | 2.52% |
| 2026-02-04 | 1.57 | 1.58 | 1.52 | 1.54 | -3.14% | 0.93 | 3.67% |
| 2026-02-03 | 1.57 | 1.60 | 1.54 | 1.59 | +2.18% | 0.89 | 3.47% |
| 2026-02-02 | 1.61 | 1.62 | 1.55 | 1.56 | -3.70% | 1.83 | 7.38% |
| 2026-01-30 | 1.60 | 1.64 | 1.56 | 1.62 | +0.81% | 0.66 | 2.60% |
| 2026-01-29 | 1.64 | 1.67 | 1.61 | 1.61 | -2.49% | 0.77 | 2.96% |
| 2026-01-28 | 1.67 | 1.68 | 1.64 | 1.65 | -1.02% | 1.42 | 5.29% |
| 2026-01-27 | 1.63 | 1.67 | 1.61 | 1.67 | +1.34% | 0.86 | 3.28% |
| 2026-01-26 | 1.66 | 1.69 | 1.62 | 1.64 | -0.73% | 1.03 | 3.82% |
| 2026-01-23 | 1.62 | 1.66 | 1.62 | 1.66 | +1.78% | 1.40 | 5.25% |
| 2026-01-22 | 1.62 | 1.64 | 1.61 | 1.63 | +0.99% | 0.92 | 3.46% |
| 2026-01-21 | 1.55 | 1.62 | 1.55 | 1.61 | +2.74% | 1.45 | 5.49% |
| 2026-01-20 | 1.59 | 1.60 | 1.55 | 1.57 | -1.14% | 1.00 | 3.88% |
| 2026-01-19 | 1.61 | 1.61 | 1.58 | 1.58 | -1.61% | 1.13 | 4.29% |