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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.58 | 0.58 | 0.55 | 0.56 | -4.94% | 0.33 | 5.15% |
| 2026-03-20 | 0.60 | 0.61 | 0.59 | 0.59 | -2.81% | 0.30 | 4.54% |
| 2026-03-19 | 0.61 | 0.61 | 0.60 | 0.60 | -2.58% | 0.30 | 4.56% |
| 2026-03-18 | 0.61 | 0.62 | 0.61 | 0.62 | +2.14% | 0.27 | 3.99% |
| 2026-03-17 | 0.62 | 0.63 | 0.61 | 0.61 | -2.57% | 0.34 | 5.07% |
| 2026-03-16 | 0.62 | 0.62 | 0.61 | 0.62 | 0.00% | 0.33 | 4.95% |
| 2026-03-13 | 0.63 | 0.63 | 0.62 | 0.62 | -2.04% | 0.31 | 4.61% |
| 2026-03-12 | 0.64 | 0.65 | 0.63 | 0.64 | -1.40% | 0.28 | 4.12% |
| 2026-03-11 | 0.66 | 0.66 | 0.64 | 0.65 | -2.57% | 0.38 | 5.69% |
| 2026-03-10 | 0.66 | 0.67 | 0.65 | 0.66 | +2.16% | 0.34 | 4.93% |
| 2026-03-09 | 0.64 | 0.65 | 0.62 | 0.65 | -1.52% | 0.35 | 5.40% |
| 2026-03-06 | 0.64 | 0.66 | 0.64 | 0.66 | +1.08% | 0.29 | 4.38% |
| 2026-03-05 | 0.65 | 0.66 | 0.64 | 0.65 | +2.20% | 0.33 | 4.93% |
| 2026-03-04 | 0.63 | 0.65 | 0.63 | 0.64 | -1.39% | 0.33 | 5.03% |
| 2026-03-03 | 0.69 | 0.70 | 0.64 | 0.65 | -6.51% | 0.66 | 10.19% |
| 2026-03-02 | 0.69 | 0.70 | 0.69 | 0.69 | -1.71% | 0.44 | 6.43% |
| 2026-02-27 | 0.68 | 0.71 | 0.68 | 0.70 | +2.03% | 0.59 | 8.50% |
| 2026-02-26 | 0.68 | 0.69 | 0.67 | 0.69 | +1.77% | 0.49 | 6.86% |
| 2026-02-25 | 0.68 | 0.68 | 0.67 | 0.68 | -0.59% | 0.53 | 7.79% |
| 2026-02-24 | 0.71 | 0.71 | 0.67 | 0.68 | -2.71% | 0.57 | 8.52% |