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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.13 | 1.10 | 1.11 | 0.00% | 0.24 | 5.25% |
| 2026-02-12 | 1.07 | 1.12 | 1.07 | 1.11 | +4.01% | 0.18 | 4.01% |
| 2026-02-11 | 1.08 | 1.08 | 1.07 | 1.07 | -0.92% | 0.05 | 1.33% |
| 2026-02-10 | 1.06 | 1.09 | 1.06 | 1.08 | +2.27% | 0.27 | 7.92% |
| 2026-02-09 | 1.03 | 1.06 | 1.03 | 1.06 | +4.44% | 0.10 | 3.00% |
| 2026-02-06 | 1.02 | 1.03 | 1.00 | 1.01 | -1.65% | 0.10 | 3.16% |
| 2026-02-05 | 1.05 | 1.05 | 1.02 | 1.03 | -2.28% | 0.08 | 2.47% |
| 2026-02-04 | 1.08 | 1.08 | 1.04 | 1.05 | -2.77% | 0.15 | 4.72% |
| 2026-02-03 | 1.06 | 1.09 | 1.05 | 1.08 | +2.26% | 0.12 | 3.64% |
| 2026-02-02 | 1.10 | 1.10 | 1.06 | 1.06 | -4.07% | 0.16 | 4.88% |
| 2026-01-30 | 1.10 | 1.11 | 1.07 | 1.10 | +0.64% | 0.13 | 4.01% |
| 2026-01-29 | 1.12 | 1.14 | 1.10 | 1.10 | -2.23% | 0.15 | 4.62% |
| 2026-01-28 | 1.13 | 1.15 | 1.12 | 1.12 | -0.97% | 0.15 | 4.28% |
| 2026-01-27 | 1.11 | 1.14 | 1.10 | 1.13 | +1.70% | 0.17 | 4.95% |
| 2026-01-26 | 1.13 | 1.15 | 1.11 | 1.11 | -1.15% | 0.36 | 10.25% |
| 2026-01-23 | 1.11 | 1.13 | 1.10 | 1.13 | +1.81% | 0.29 | 8.11% |
| 2026-01-22 | 1.10 | 1.12 | 1.09 | 1.11 | +0.91% | 0.20 | 5.62% |
| 2026-01-21 | 1.06 | 1.10 | 1.06 | 1.10 | +3.00% | 0.30 | 8.26% |
| 2026-01-20 | 1.08 | 1.09 | 1.06 | 1.07 | -1.39% | 0.19 | 5.36% |
| 2026-01-19 | 1.09 | 1.10 | 1.08 | 1.08 | -1.28% | 0.22 | 6.10% |