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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.62 | 1.66 | 1.61 | 1.64 | +0.12% | 0.21 | 8.70% |
| 2026-02-12 | 1.58 | 1.64 | 1.58 | 1.64 | +3.74% | 0.15 | 6.33% |
| 2026-02-11 | 1.59 | 1.59 | 1.57 | 1.58 | -0.69% | 0.07 | 3.12% |
| 2026-02-10 | 1.57 | 1.59 | 1.56 | 1.59 | +2.06% | 0.10 | 4.08% |
| 2026-02-09 | 1.51 | 1.56 | 1.51 | 1.56 | +4.71% | 0.09 | 3.96% |
| 2026-02-06 | 1.49 | 1.51 | 1.47 | 1.49 | -1.78% | 0.04 | 1.72% |
| 2026-02-05 | 1.50 | 1.54 | 1.50 | 1.51 | -2.07% | 0.07 | 3.05% |
| 2026-02-04 | 1.59 | 1.59 | 1.52 | 1.54 | -2.89% | 0.09 | 3.86% |
| 2026-02-03 | 1.57 | 1.60 | 1.54 | 1.59 | +1.99% | 0.07 | 3.09% |
| 2026-02-02 | 1.63 | 1.63 | 1.55 | 1.56 | -4.12% | 0.14 | 5.93% |
| 2026-01-30 | 1.60 | 1.64 | 1.56 | 1.63 | +1.12% | 0.11 | 4.44% |
| 2026-01-29 | 1.65 | 1.67 | 1.61 | 1.61 | -2.25% | 0.09 | 3.94% |
| 2026-01-28 | 1.68 | 1.69 | 1.65 | 1.65 | -1.32% | 0.15 | 6.24% |
| 2026-01-27 | 1.63 | 1.67 | 1.61 | 1.67 | +1.83% | 0.12 | 4.83% |
| 2026-01-26 | 1.65 | 1.69 | 1.62 | 1.64 | -0.97% | 0.13 | 5.03% |
| 2026-01-23 | 1.62 | 1.66 | 1.61 | 1.65 | +1.91% | 0.15 | 6.01% |
| 2026-01-22 | 1.62 | 1.64 | 1.61 | 1.62 | +1.06% | 0.11 | 4.53% |
| 2026-01-21 | 1.56 | 1.62 | 1.56 | 1.61 | +2.49% | 0.16 | 6.24% |
| 2026-01-20 | 1.59 | 1.60 | 1.55 | 1.57 | -1.38% | 0.12 | 4.92% |
| 2026-01-19 | 1.60 | 1.61 | 1.58 | 1.59 | -1.49% | 0.14 | 5.88% |