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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.37 | 1.30 | 1.31 | -4.65% | 0.07 | 3.89% |
| 2026-03-20 | 1.43 | 1.43 | 1.38 | 1.38 | -2.62% | 0.05 | 2.95% |
| 2026-03-19 | 1.44 | 1.44 | 1.40 | 1.41 | -2.75% | 0.06 | 3.50% |
| 2026-03-18 | 1.43 | 1.46 | 1.42 | 1.45 | +2.32% | 0.06 | 3.22% |
| 2026-03-17 | 1.46 | 1.46 | 1.42 | 1.42 | -2.74% | 0.06 | 3.42% |
| 2026-03-16 | 1.46 | 1.46 | 1.42 | 1.46 | +0.07% | 0.05 | 2.52% |
| 2026-03-13 | 1.49 | 1.49 | 1.46 | 1.46 | -2.01% | 0.07 | 3.53% |
| 2026-03-12 | 1.51 | 1.52 | 1.48 | 1.49 | -1.46% | 0.06 | 3.27% |
| 2026-03-11 | 1.55 | 1.56 | 1.51 | 1.51 | -2.64% | 0.07 | 3.50% |
| 2026-03-10 | 1.55 | 1.57 | 1.53 | 1.55 | +2.31% | 0.06 | 3.06% |
| 2026-03-09 | 1.50 | 1.52 | 1.47 | 1.52 | -1.49% | 0.06 | 3.44% |
| 2026-03-06 | 1.50 | 1.55 | 1.50 | 1.54 | +0.72% | 0.05 | 2.72% |
| 2026-03-05 | 1.54 | 1.54 | 1.50 | 1.53 | +2.55% | 0.08 | 3.99% |
| 2026-03-04 | 1.50 | 1.52 | 1.49 | 1.49 | -1.45% | 0.07 | 3.53% |
| 2026-03-03 | 1.61 | 1.62 | 1.51 | 1.51 | -6.20% | 0.14 | 7.06% |
| 2026-03-02 | 1.61 | 1.65 | 1.61 | 1.61 | -1.88% | 0.14 | 6.28% |
| 2026-02-27 | 1.59 | 1.66 | 1.58 | 1.65 | +1.92% | 0.49 | 20.28% |
| 2026-02-26 | 1.60 | 1.62 | 1.57 | 1.61 | +1.70% | 0.11 | 4.69% |
| 2026-02-25 | 1.59 | 1.59 | 1.56 | 1.59 | -0.44% | 0.13 | 5.42% |
| 2026-02-24 | 1.66 | 1.67 | 1.57 | 1.59 | -2.69% | 0.13 | 5.53% |