华宝上证科创板人工智能ETF sh.589520
0.76
+2.30%
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 | 0.75 | 0.76 | 0.74 | 0.76 | +2.30% | 0.47 | 7.93% |
| 2026-05-21 | 0.78 | 0.79 | 0.74 | 0.74 | -3.90% | 0.76 | 12.28% |
| 2026-05-20 | 0.76 | 0.78 | 0.76 | 0.77 | +0.26% | 0.64 | 10.44% |
| 2026-05-19 | 0.73 | 0.77 | 0.72 | 0.77 | +4.21% | 0.62 | 10.38% |
| 2026-05-18 | 0.71 | 0.74 | 0.71 | 0.74 | +2.50% | 0.55 | 9.15% |
| 2026-05-15 | 0.73 | 0.75 | 0.71 | 0.72 | -2.31% | 0.55 | 9.29% |
| 2026-05-14 | 0.77 | 0.77 | 0.73 | 0.74 | -2.77% | 0.56 | 8.97% |
| 2026-05-13 | 0.72 | 0.76 | 0.72 | 0.76 | +2.99% | 0.72 | 11.29% |
| 2026-05-12 | 0.74 | 0.75 | 0.72 | 0.73 | -0.81% | 0.55 | 8.50% |
| 2026-05-11 | 0.73 | 0.75 | 0.72 | 0.74 | +3.35% | 0.84 | 12.44% |
| 2026-05-08 | 0.72 | 0.72 | 0.71 | 0.72 | -1.51% | 0.60 | 8.96% |
| 2026-05-07 | 0.71 | 0.73 | 0.70 | 0.73 | +2.97% | 0.66 | 9.46% |
| 2026-05-06 | 0.69 | 0.73 | 0.69 | 0.71 | +4.59% | 1.16 | 16.21% |
| 2026-04-30 | 0.65 | 0.68 | 0.64 | 0.68 | +6.12% | 0.91 | 12.86% |
| 2026-04-29 | 0.62 | 0.64 | 0.62 | 0.64 | +1.27% | 0.35 | 5.21% |
| 2026-04-28 | 0.64 | 0.64 | 0.62 | 0.63 | -2.33% | 0.41 | 6.09% |
| 2026-04-27 | 0.63 | 0.65 | 0.63 | 0.64 | +2.22% | 0.43 | 6.17% |
| 2026-04-24 | 0.63 | 0.64 | 0.62 | 0.63 | -0.32% | 0.44 | 6.42% |
| 2026-04-23 | 0.64 | 0.65 | 0.63 | 0.63 | -1.71% | 0.39 | 5.66% |
| 2026-04-22 | 0.63 | 0.65 | 0.63 | 0.64 | +1.90% | 0.41 | 5.92% |