鹏华科创板人工智能ETF sh.589090
1.33
+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 | 1.13 | 1.13 | 1.10 | 1.11 | -1.33% | 0.09 | 3.54% |
| 2026-04-20 | 1.10 | 1.13 | 1.10 | 1.13 | +2.26% | 0.12 | 4.65% |
| 2026-04-17 | 1.08 | 1.11 | 1.08 | 1.10 | +0.27% | 0.06 | 2.30% |
| 2026-04-16 | 1.09 | 1.10 | 1.08 | 1.10 | +1.29% | 0.11 | 4.28% |
| 2026-04-15 | 1.10 | 1.11 | 1.08 | 1.09 | -0.55% | 0.12 | 4.47% |
| 2026-04-14 | 1.09 | 1.10 | 1.08 | 1.09 | +2.44% | 0.14 | 5.20% |
| 2026-04-13 | 1.05 | 1.08 | 1.05 | 1.07 | 0.00% | 0.07 | 2.87% |
| 2026-04-10 | 1.06 | 1.08 | 1.06 | 1.07 | +1.43% | 0.09 | 3.46% |
| 2026-04-09 | 1.05 | 1.07 | 1.04 | 1.05 | -1.03% | 0.09 | 3.46% |
| 2026-04-08 | 1.01 | 1.06 | 1.01 | 1.06 | +6.73% | 0.14 | 5.26% |
| 2026-04-07 | 0.99 | 1.01 | 0.99 | 1.00 | +0.71% | 0.05 | 2.05% |
| 2026-04-03 | 0.99 | 1.00 | 0.98 | 0.99 | +0.20% | 0.05 | 1.86% |
| 2026-04-02 | 1.02 | 1.02 | 0.98 | 0.99 | -3.05% | 0.10 | 4.38% |
| 2026-04-01 | 1.01 | 1.02 | 1.00 | 1.02 | +3.46% | 0.08 | 3.28% |
| 2026-03-31 | 1.00 | 1.01 | 0.98 | 0.98 | -1.70% | 0.06 | 2.45% |
| 2026-03-30 | 0.99 | 1.01 | 0.98 | 1.00 | -0.99% | 0.04 | 1.86% |
| 2026-03-27 | 0.98 | 1.02 | 0.97 | 1.01 | +0.80% | 0.05 | 2.20% |
| 2026-03-26 | 1.02 | 1.03 | 1.00 | 1.00 | -2.15% | 0.05 | 2.04% |
| 2026-03-25 | 1.01 | 1.04 | 1.01 | 1.02 | +1.69% | 0.08 | 3.07% |
| 2026-03-24 | 1.00 | 1.01 | 0.97 | 1.01 | +1.72% | 0.08 | 3.23% |