国泰上证科创板人工智能ETF sh.589110
1.16
+1.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.14 | 1.16 | 1.13 | 1.16 | +1.58% | 0.16 | 2.18% |
| 2026-05-21 | 1.19 | 1.21 | 1.13 | 1.14 | -3.32% | 0.21 | 2.88% |
| 2026-05-20 | 1.17 | 1.19 | 1.16 | 1.18 | +0.17% | 0.16 | 2.16% |
| 2026-05-19 | 1.12 | 1.18 | 1.11 | 1.17 | +4.45% | 0.24 | 3.34% |
| 2026-05-18 | 1.10 | 1.14 | 1.09 | 1.12 | +2.00% | 0.24 | 3.38% |
| 2026-05-15 | 1.13 | 1.15 | 1.09 | 1.10 | -2.31% | 0.21 | 2.99% |
| 2026-05-14 | 1.18 | 1.19 | 1.13 | 1.13 | -2.76% | 0.16 | 2.15% |
| 2026-05-13 | 1.11 | 1.16 | 1.10 | 1.16 | +3.29% | 0.25 | 3.39% |
| 2026-05-12 | 1.13 | 1.14 | 1.11 | 1.12 | -0.88% | 0.23 | 3.12% |
| 2026-05-11 | 1.12 | 1.14 | 1.11 | 1.13 | +3.09% | 0.23 | 2.99% |
| 2026-05-08 | 1.11 | 1.11 | 1.09 | 1.10 | -1.26% | 0.13 | 1.64% |
| 2026-05-07 | 1.08 | 1.11 | 1.08 | 1.11 | +2.87% | 0.26 | 3.30% |
| 2026-05-06 | 1.06 | 1.12 | 1.05 | 1.08 | +4.95% | 0.31 | 3.78% |
| 2026-04-30 | 0.99 | 1.04 | 0.99 | 1.03 | +5.96% | 0.25 | 3.25% |
| 2026-04-29 | 0.95 | 0.98 | 0.95 | 0.97 | +1.25% | 0.13 | 1.82% |
| 2026-04-28 | 0.98 | 0.98 | 0.95 | 0.96 | -2.24% | 0.11 | 1.42% |
| 2026-04-27 | 0.97 | 0.99 | 0.96 | 0.98 | +1.76% | 0.10 | 1.29% |
| 2026-04-24 | 0.97 | 0.98 | 0.94 | 0.97 | -0.10% | 0.10 | 1.40% |
| 2026-04-23 | 0.99 | 0.99 | 0.96 | 0.97 | -1.83% | 0.09 | 1.26% |
| 2026-04-22 | 0.96 | 0.99 | 0.96 | 0.98 | +1.97% | 0.10 | 1.30% |