汇添富上证科创板人工智能ETF sh.589560
1.20
+1.96%
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 | 1.18 | 1.20 | 1.18 | 1.20 | +1.96% | 0.19 | 6.05% |
| 2026-05-21 | 1.23 | 1.25 | 1.17 | 1.18 | -3.69% | 0.19 | 5.88% |
| 2026-05-20 | 1.21 | 1.23 | 1.21 | 1.22 | +0.33% | 0.15 | 4.40% |
| 2026-05-19 | 1.17 | 1.22 | 1.15 | 1.22 | +4.02% | 0.16 | 4.79% |
| 2026-05-18 | 1.14 | 1.18 | 1.13 | 1.17 | +2.27% | 0.18 | 5.38% |
| 2026-05-15 | 1.17 | 1.19 | 1.13 | 1.14 | -2.22% | 0.20 | 6.27% |
| 2026-05-14 | 1.21 | 1.23 | 1.17 | 1.17 | -2.75% | 0.21 | 6.04% |
| 2026-05-13 | 1.16 | 1.20 | 1.14 | 1.20 | +3.18% | 0.26 | 7.40% |
| 2026-05-12 | 1.17 | 1.18 | 1.15 | 1.17 | -0.94% | 0.18 | 5.28% |
| 2026-05-11 | 1.16 | 1.19 | 1.15 | 1.18 | +3.25% | 0.18 | 5.07% |
| 2026-05-08 | 1.15 | 1.15 | 1.13 | 1.14 | -1.30% | 0.17 | 4.70% |
| 2026-05-07 | 1.12 | 1.16 | 1.12 | 1.15 | +2.85% | 0.37 | 9.82% |
| 2026-05-06 | 1.09 | 1.16 | 1.09 | 1.12 | +4.76% | 0.69 | 16.09% |
| 2026-04-30 | 1.01 | 1.08 | 1.01 | 1.07 | +6.04% | 0.62 | 14.03% |
| 2026-04-29 | 0.99 | 1.01 | 0.99 | 1.01 | +1.30% | 0.12 | 2.94% |
| 2026-04-28 | 1.02 | 1.02 | 0.99 | 1.00 | -2.45% | 0.11 | 2.67% |
| 2026-04-27 | 1.00 | 1.03 | 1.00 | 1.02 | +2.20% | 0.12 | 2.85% |
| 2026-04-24 | 1.01 | 1.01 | 0.98 | 1.00 | -0.70% | 0.14 | 3.40% |
| 2026-04-23 | 1.02 | 1.03 | 1.00 | 1.01 | -1.56% | 0.21 | 4.98% |
| 2026-04-22 | 1.00 | 1.02 | 1.00 | 1.02 | +2.10% | 0.10 | 2.45% |