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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.89 | 0.89 | 0.85 | 0.86 | -4.99% | 0.10 | 1.38% |
| 2026-03-20 | 0.93 | 0.93 | 0.90 | 0.90 | -2.49% | 0.10 | 1.30% |
| 2026-03-19 | 0.95 | 0.95 | 0.92 | 0.93 | -2.84% | 0.09 | 1.08% |
| 2026-03-18 | 0.94 | 0.95 | 0.93 | 0.95 | +2.15% | 0.07 | 0.91% |
| 2026-03-17 | 0.96 | 0.96 | 0.93 | 0.93 | -2.61% | 0.07 | 0.86% |
| 2026-03-16 | 0.96 | 0.96 | 0.93 | 0.96 | 0.00% | 0.11 | 1.27% |
| 2026-03-13 | 0.98 | 0.98 | 0.95 | 0.96 | -1.95% | 0.12 | 1.43% |
| 2026-03-12 | 0.99 | 1.00 | 0.97 | 0.98 | -1.41% | 0.13 | 1.55% |
| 2026-03-11 | 1.02 | 1.02 | 0.99 | 0.99 | -2.65% | 0.08 | 0.88% |
| 2026-03-10 | 1.01 | 1.03 | 1.00 | 1.02 | +2.31% | 0.05 | 0.60% |
| 2026-03-09 | 1.00 | 1.00 | 0.96 | 0.99 | -1.68% | 0.12 | 1.39% |
| 2026-03-06 | 1.00 | 1.01 | 0.99 | 1.01 | +1.30% | 0.09 | 1.08% |
| 2026-03-05 | 1.00 | 1.01 | 0.99 | 1.00 | +2.15% | 0.10 | 1.17% |
| 2026-03-04 | 0.98 | 1.00 | 0.97 | 0.98 | -1.31% | 0.11 | 1.35% |
| 2026-03-03 | 1.06 | 1.06 | 0.99 | 0.99 | -6.43% | 0.15 | 1.77% |
| 2026-03-02 | 1.07 | 1.08 | 1.05 | 1.06 | -2.04% | 0.12 | 1.33% |
| 2026-02-27 | 1.06 | 1.08 | 1.05 | 1.08 | +2.08% | 0.18 | 2.07% |
| 2026-02-26 | 1.04 | 1.06 | 1.03 | 1.06 | +1.54% | 0.11 | 1.42% |
| 2026-02-25 | 1.05 | 1.05 | 1.02 | 1.04 | -0.38% | 0.12 | 1.52% |
| 2026-02-24 | 1.08 | 1.09 | 1.03 | 1.05 | -2.79% | 0.09 | 1.20% |