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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.64 | 0.64 | 0.62 | 0.63 | -1.56% | 0.43 | 6.27% |
| 2026-04-20 | 0.62 | 0.64 | 0.62 | 0.64 | +2.72% | 0.47 | 6.82% |
| 2026-04-17 | 0.62 | 0.63 | 0.62 | 0.62 | +0.16% | 0.32 | 4.59% |
| 2026-04-16 | 0.61 | 0.62 | 0.61 | 0.62 | +1.30% | 0.40 | 5.81% |
| 2026-04-15 | 0.62 | 0.63 | 0.61 | 0.61 | -0.49% | 0.38 | 5.50% |
| 2026-04-14 | 0.62 | 0.62 | 0.61 | 0.62 | +1.98% | 0.39 | 5.65% |
| 2026-04-13 | 0.60 | 0.61 | 0.60 | 0.61 | +0.33% | 0.32 | 4.67% |
| 2026-04-10 | 0.60 | 0.61 | 0.60 | 0.60 | +1.51% | 0.41 | 6.01% |
| 2026-04-09 | 0.59 | 0.60 | 0.59 | 0.59 | -1.16% | 0.35 | 5.23% |
| 2026-04-08 | 0.58 | 0.60 | 0.58 | 0.60 | +6.93% | 0.50 | 7.30% |
| 2026-04-07 | 0.56 | 0.57 | 0.56 | 0.56 | +0.72% | 0.30 | 4.64% |
| 2026-04-03 | 0.56 | 0.56 | 0.55 | 0.56 | +0.18% | 0.28 | 4.37% |
| 2026-04-02 | 0.57 | 0.57 | 0.55 | 0.56 | -3.29% | 0.35 | 5.46% |
| 2026-04-01 | 0.57 | 0.58 | 0.57 | 0.58 | +3.78% | 0.32 | 4.81% |
| 2026-03-31 | 0.56 | 0.57 | 0.56 | 0.56 | -1.77% | 0.22 | 3.47% |
| 2026-03-30 | 0.56 | 0.57 | 0.56 | 0.57 | -1.05% | 0.21 | 3.26% |
| 2026-03-27 | 0.56 | 0.58 | 0.56 | 0.57 | +0.88% | 0.20 | 3.09% |
| 2026-03-26 | 0.58 | 0.58 | 0.56 | 0.57 | -2.24% | 0.26 | 4.06% |
| 2026-03-25 | 0.57 | 0.59 | 0.57 | 0.58 | +1.58% | 0.30 | 4.50% |
| 2026-03-24 | 0.57 | 0.57 | 0.55 | 0.57 | +2.33% | 0.34 | 5.36% |