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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.25 | 1.22 | 1.24 | +0.16% | 0.12 | 5.80% |
| 2026-02-12 | 1.21 | 1.24 | 1.19 | 1.24 | +3.96% | 0.14 | 7.13% |
| 2026-02-11 | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 0.06 | 3.02% |
| 2026-02-10 | 1.18 | 1.21 | 1.18 | 1.20 | +1.96% | 0.12 | 6.32% |
| 2026-02-09 | 1.15 | 1.18 | 1.14 | 1.18 | +4.63% | 0.10 | 5.40% |
| 2026-02-06 | 1.14 | 1.14 | 1.11 | 1.12 | -1.58% | 0.06 | 3.15% |
| 2026-02-05 | 1.15 | 1.16 | 1.14 | 1.14 | -2.23% | 0.10 | 5.07% |
| 2026-02-04 | 1.20 | 1.20 | 1.15 | 1.17 | -2.91% | 0.13 | 6.79% |
| 2026-02-03 | 1.18 | 1.22 | 1.16 | 1.20 | +2.38% | 0.10 | 5.29% |
| 2026-02-02 | 1.21 | 1.22 | 1.17 | 1.17 | -4.08% | 0.11 | 5.48% |
| 2026-01-30 | 1.21 | 1.23 | 1.18 | 1.22 | +0.82% | 0.11 | 5.40% |
| 2026-01-29 | 1.24 | 1.26 | 1.21 | 1.21 | -2.33% | 0.14 | 6.72% |
| 2026-01-28 | 1.26 | 1.27 | 1.24 | 1.24 | -1.19% | 0.10 | 4.89% |
| 2026-01-27 | 1.24 | 1.26 | 1.19 | 1.26 | +1.53% | 0.17 | 7.89% |
| 2026-01-26 | 1.26 | 1.27 | 1.22 | 1.24 | -0.88% | 0.19 | 8.81% |
| 2026-01-23 | 1.23 | 1.25 | 1.22 | 1.25 | +1.87% | 0.21 | 9.35% |
| 2026-01-22 | 1.22 | 1.24 | 1.21 | 1.23 | +1.07% | 0.12 | 5.33% |
| 2026-01-21 | 1.18 | 1.22 | 1.18 | 1.21 | +2.45% | 0.24 | 10.00% |
| 2026-01-20 | 1.20 | 1.21 | 1.17 | 1.19 | -1.09% | 0.15 | 6.38% |
| 2026-01-19 | 1.21 | 1.22 | 1.20 | 1.20 | -1.32% | 0.18 | 7.74% |