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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.50 | 1.50 | 1.46 | 1.48 | -1.47% | 0.06 | 3.30% |
| 2026-04-20 | 1.46 | 1.50 | 1.46 | 1.50 | +2.74% | 0.10 | 5.00% |
| 2026-04-17 | 1.45 | 1.47 | 1.45 | 1.46 | +0.14% | 0.08 | 3.97% |
| 2026-04-16 | 1.44 | 1.46 | 1.43 | 1.46 | +1.25% | 0.09 | 4.60% |
| 2026-04-15 | 1.45 | 1.47 | 1.43 | 1.44 | -0.48% | 0.06 | 3.31% |
| 2026-04-14 | 1.43 | 1.46 | 1.43 | 1.45 | +2.12% | 0.05 | 2.64% |
| 2026-04-13 | 1.40 | 1.44 | 1.40 | 1.42 | +0.42% | 0.06 | 2.99% |
| 2026-04-10 | 1.41 | 1.44 | 1.41 | 1.41 | +1.36% | 0.04 | 2.06% |
| 2026-04-09 | 1.41 | 1.42 | 1.38 | 1.39 | -1.14% | 0.06 | 3.17% |
| 2026-04-08 | 1.36 | 1.41 | 1.36 | 1.41 | +6.82% | 0.09 | 4.94% |
| 2026-04-07 | 1.31 | 1.34 | 1.31 | 1.32 | +0.84% | 0.05 | 2.63% |
| 2026-04-03 | 1.31 | 1.32 | 1.30 | 1.31 | +0.23% | 0.05 | 2.63% |
| 2026-04-02 | 1.34 | 1.34 | 1.30 | 1.30 | -3.40% | 0.08 | 4.46% |
| 2026-04-01 | 1.33 | 1.35 | 1.33 | 1.35 | +3.68% | 0.12 | 6.71% |
| 2026-03-31 | 1.33 | 1.34 | 1.30 | 1.30 | -1.73% | 0.05 | 3.10% |
| 2026-03-30 | 1.33 | 1.33 | 1.30 | 1.33 | -1.12% | 0.04 | 2.37% |
| 2026-03-27 | 1.30 | 1.35 | 1.30 | 1.34 | +1.05% | 0.06 | 3.33% |
| 2026-03-26 | 1.36 | 1.36 | 1.32 | 1.33 | -2.35% | 0.04 | 2.53% |
| 2026-03-25 | 1.35 | 1.37 | 1.35 | 1.36 | +1.72% | 0.06 | 3.10% |
| 2026-03-24 | 1.33 | 1.34 | 1.29 | 1.34 | +1.75% | 0.06 | 3.61% |