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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.02 | 1.02 | 0.99 | 1.00 | -1.57% | 0.09 | 2.18% |
| 2026-04-20 | 0.99 | 1.02 | 0.99 | 1.02 | +2.52% | 0.13 | 3.00% |
| 2026-04-17 | 0.99 | 1.00 | 0.98 | 0.99 | +0.20% | 0.06 | 1.32% |
| 2026-04-16 | 0.98 | 0.99 | 0.97 | 0.99 | +1.54% | 0.08 | 1.83% |
| 2026-04-15 | 0.98 | 1.00 | 0.97 | 0.98 | -0.61% | 0.08 | 1.97% |
| 2026-04-14 | 0.97 | 0.99 | 0.97 | 0.98 | +2.19% | 0.11 | 2.61% |
| 2026-04-13 | 0.95 | 0.97 | 0.95 | 0.96 | +0.31% | 0.06 | 1.43% |
| 2026-04-10 | 0.96 | 0.98 | 0.96 | 0.96 | +1.38% | 0.07 | 1.76% |
| 2026-04-09 | 0.95 | 0.96 | 0.94 | 0.94 | -1.25% | 0.06 | 1.50% |
| 2026-04-08 | 0.92 | 0.96 | 0.92 | 0.96 | +6.69% | 0.17 | 3.99% |
| 2026-04-07 | 0.89 | 0.91 | 0.89 | 0.90 | +1.01% | 0.06 | 1.39% |
| 2026-04-03 | 0.89 | 0.90 | 0.88 | 0.89 | 0.00% | 0.05 | 1.27% |
| 2026-04-02 | 0.92 | 0.92 | 0.88 | 0.89 | -3.16% | 0.12 | 3.04% |
| 2026-04-01 | 0.91 | 0.92 | 0.91 | 0.92 | +3.62% | 0.10 | 2.47% |
| 2026-03-31 | 0.90 | 0.91 | 0.88 | 0.89 | -1.67% | 0.08 | 1.89% |
| 2026-03-30 | 0.89 | 0.91 | 0.89 | 0.90 | -1.21% | 0.05 | 1.35% |
| 2026-03-27 | 0.89 | 0.92 | 0.89 | 0.91 | +1.00% | 0.05 | 1.14% |
| 2026-03-26 | 0.93 | 0.93 | 0.90 | 0.90 | -2.17% | 0.07 | 1.61% |
| 2026-03-25 | 0.91 | 0.93 | 0.91 | 0.92 | +1.65% | 0.08 | 1.92% |
| 2026-03-24 | 0.91 | 0.91 | 0.88 | 0.91 | +1.68% | 0.10 | 2.61% |