富国上证科创板人工智能ETF sh.589380
1.77
+1.67%
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 | 1.75 | 1.82 | 1.74 | 1.77 | +1.67% | 0.07 | 3.99% |
| 2026-05-21 | 1.82 | 1.85 | 1.73 | 1.74 | -3.55% | 0.15 | 7.88% |
| 2026-05-20 | 1.80 | 1.82 | 1.78 | 1.80 | +0.28% | 0.11 | 5.68% |
| 2026-05-19 | 1.71 | 1.80 | 1.70 | 1.80 | +4.35% | 0.13 | 7.10% |
| 2026-05-18 | 1.67 | 1.74 | 1.67 | 1.73 | +1.71% | 0.10 | 5.43% |
| 2026-05-15 | 1.72 | 1.76 | 1.67 | 1.70 | -2.02% | 0.10 | 5.26% |
| 2026-05-14 | 1.80 | 1.82 | 1.73 | 1.73 | -2.59% | 0.10 | 5.20% |
| 2026-05-13 | 1.71 | 1.78 | 1.69 | 1.78 | +3.19% | 0.12 | 6.67% |
| 2026-05-12 | 1.73 | 1.75 | 1.70 | 1.72 | -0.86% | 0.15 | 7.79% |
| 2026-05-11 | 1.72 | 1.75 | 1.70 | 1.74 | +3.21% | 0.13 | 6.50% |
| 2026-05-08 | 1.70 | 1.70 | 1.67 | 1.68 | -1.23% | 0.18 | 8.96% |
| 2026-05-07 | 1.67 | 1.71 | 1.66 | 1.70 | +2.77% | 0.14 | 6.97% |
| 2026-05-06 | 1.62 | 1.71 | 1.62 | 1.66 | +4.87% | 0.19 | 9.13% |
| 2026-04-30 | 1.51 | 1.59 | 1.51 | 1.58 | +5.97% | 0.22 | 10.75% |
| 2026-04-29 | 1.47 | 1.50 | 1.46 | 1.49 | +1.22% | 0.03 | 1.67% |
| 2026-04-28 | 1.50 | 1.50 | 1.46 | 1.47 | -2.32% | 0.07 | 3.55% |
| 2026-04-27 | 1.49 | 1.52 | 1.47 | 1.51 | +2.10% | 0.11 | 5.42% |
| 2026-04-24 | 1.48 | 1.50 | 1.44 | 1.48 | -0.14% | 0.12 | 6.40% |
| 2026-04-23 | 1.51 | 1.52 | 1.47 | 1.48 | -1.73% | 0.06 | 3.23% |
| 2026-04-22 | 1.48 | 1.51 | 1.47 | 1.51 | +1.83% | 0.06 | 3.32% |