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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.93 | 0.88 | 0.89 | -4.60% | 0.14 | 3.49% |
| 2026-03-20 | 0.96 | 0.97 | 0.94 | 0.94 | -2.71% | 0.08 | 1.94% |
| 2026-03-19 | 0.97 | 0.97 | 0.95 | 0.96 | -2.54% | 0.13 | 3.04% |
| 2026-03-18 | 0.97 | 0.99 | 0.97 | 0.99 | +1.86% | 0.10 | 2.30% |
| 2026-03-17 | 0.99 | 0.99 | 0.97 | 0.97 | -2.42% | 0.10 | 2.27% |
| 2026-03-16 | 1.00 | 1.00 | 0.97 | 0.99 | -0.20% | 0.09 | 2.26% |
| 2026-03-13 | 1.01 | 1.01 | 0.99 | 0.99 | -1.97% | 0.16 | 3.88% |
| 2026-03-12 | 1.03 | 1.03 | 1.00 | 1.01 | -1.46% | 0.13 | 3.02% |
| 2026-03-11 | 1.06 | 1.06 | 1.03 | 1.03 | -2.83% | 0.19 | 4.38% |
| 2026-03-10 | 1.06 | 1.07 | 1.04 | 1.06 | +2.92% | 0.12 | 2.87% |
| 2026-03-09 | 1.03 | 1.04 | 1.00 | 1.03 | -1.81% | 0.13 | 3.08% |
| 2026-03-06 | 1.03 | 1.05 | 1.03 | 1.05 | +0.87% | 0.09 | 2.05% |
| 2026-03-05 | 1.04 | 1.05 | 1.03 | 1.04 | +2.26% | 0.07 | 1.61% |
| 2026-03-04 | 1.02 | 1.04 | 1.01 | 1.02 | -1.36% | 0.19 | 4.74% |
| 2026-03-03 | 1.10 | 1.10 | 1.03 | 1.03 | -6.28% | 0.21 | 5.12% |
| 2026-03-02 | 1.11 | 1.12 | 1.09 | 1.10 | -1.88% | 0.14 | 3.26% |
| 2026-02-27 | 1.10 | 1.13 | 1.08 | 1.12 | +2.00% | 0.19 | 4.15% |
| 2026-02-26 | 1.08 | 1.10 | 1.07 | 1.10 | +1.86% | 0.14 | 3.20% |
| 2026-02-25 | 1.08 | 1.09 | 1.06 | 1.08 | -0.46% | 0.12 | 2.87% |
| 2026-02-24 | 1.13 | 1.13 | 1.07 | 1.08 | -2.87% | 0.15 | 3.30% |