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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0.69 | 0.69 | 0.68 | 0.69 | +0.73% | 0.58 | 8.29% |
| 2026-01-15 | 0.70 | 0.70 | 0.68 | 0.68 | -2.57% | 0.90 | 13.24% |
| 2026-01-14 | 0.68 | 0.72 | 0.68 | 0.70 | +2.49% | 1.31 | 19.29% |
| 2026-01-13 | 0.75 | 0.75 | 0.68 | 0.68 | -3.94% | 1.45 | 23.29% |
| 2026-01-12 | 0.68 | 0.71 | 0.67 | 0.71 | +7.73% | 1.20 | 21.24% |
| 2026-01-09 | 0.64 | 0.66 | 0.63 | 0.66 | +3.77% | 0.74 | 13.78% |
| 2026-01-08 | 0.63 | 0.64 | 0.62 | 0.64 | +1.27% | 0.50 | 9.29% |
| 2026-01-07 | 0.63 | 0.64 | 0.62 | 0.63 | -0.32% | 0.46 | 8.73% |
| 2026-01-06 | 0.62 | 0.63 | 0.61 | 0.63 | +1.78% | 0.52 | 9.78% |
| 2026-01-05 | 0.59 | 0.62 | 0.59 | 0.62 | +4.74% | 0.57 | 10.40% |