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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.09 | 1.06 | 1.08 | +0.19% | 0.18 | 2.64% |
| 2026-02-12 | 1.04 | 1.07 | 1.04 | 1.07 | +3.97% | 0.21 | 3.61% |
| 2026-02-11 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 0.10 | 2.25% |
| 2026-02-10 | 1.02 | 1.05 | 1.02 | 1.04 | +2.36% | 0.08 | 2.40% |
| 2026-02-09 | 0.98 | 1.02 | 0.98 | 1.02 | +4.30% | 0.11 | 4.52% |
| 2026-02-06 | 0.99 | 0.99 | 0.97 | 0.98 | -1.61% | 0.08 | 5.56% |
| 2026-02-05 | 1.01 | 1.01 | 0.99 | 0.99 | -2.07% | 0.06 | 4.04% |
| 2026-02-04 | 1.03 | 1.03 | 1.00 | 1.01 | -2.97% | 0.05 | 3.74% |
| 2026-02-03 | 1.02 | 1.05 | 1.01 | 1.04 | +2.35% | 0.09 | 6.20% |
| 2026-02-02 | 1.06 | 1.06 | 1.02 | 1.02 | -3.77% | 0.17 | 11.47% |
| 2026-01-30 | 1.05 | 1.07 | 1.02 | 1.06 | +0.57% | 0.17 | 11.60% |
| 2026-01-29 | 1.08 | 1.10 | 1.05 | 1.05 | -2.22% | 0.16 | 10.09% |
| 2026-01-28 | 1.09 | 1.10 | 1.08 | 1.08 | -1.10% | 0.14 | 8.65% |
| 2026-01-27 | 1.08 | 1.09 | 1.05 | 1.09 | +0.83% | 0.21 | 13.13% |
| 2026-01-26 | 1.10 | 1.11 | 1.06 | 1.08 | -0.18% | 0.16 | 9.55% |
| 2026-01-23 | 1.06 | 1.08 | 1.06 | 1.08 | +1.88% | 0.28 | 16.18% |
| 2026-01-22 | 1.06 | 1.07 | 1.05 | 1.06 | +0.85% | 0.20 | 11.58% |
| 2026-01-21 | 1.03 | 1.06 | 1.02 | 1.05 | +2.83% | 0.21 | 11.63% |
| 2026-01-20 | 1.04 | 1.05 | 1.02 | 1.03 | -1.35% | 0.19 | 10.82% |
| 2026-01-19 | 1.05 | 1.06 | 1.04 | 1.04 | -1.52% | 0.18 | 9.83% |