鹏华中证科创创业人工智能ETF sh.588410
1.40
+2.80%
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 | 1.37 | 1.40 | 1.36 | 1.40 | +2.80% | 0.09 | 6.28% |
| 2026-05-21 | 1.43 | 1.44 | 1.35 | 1.36 | -3.75% | 0.18 | 12.49% |
| 2026-05-20 | 1.39 | 1.43 | 1.36 | 1.41 | +0.64% | 0.11 | 7.43% |
| 2026-05-19 | 1.37 | 1.41 | 1.34 | 1.40 | +1.59% | 0.15 | 10.13% |
| 2026-05-18 | 1.36 | 1.41 | 1.36 | 1.38 | +0.36% | 0.18 | 11.71% |
| 2026-05-15 | 1.40 | 1.43 | 1.35 | 1.38 | -2.55% | 0.22 | 15.31% |
| 2026-05-14 | 1.45 | 1.47 | 1.40 | 1.41 | -1.81% | 0.14 | 9.26% |
| 2026-05-13 | 1.35 | 1.44 | 1.35 | 1.44 | +4.51% | 0.14 | 9.37% |
| 2026-05-12 | 1.37 | 1.39 | 1.35 | 1.38 | +0.36% | 0.10 | 7.25% |
| 2026-05-11 | 1.34 | 1.38 | 1.32 | 1.37 | +4.02% | 0.15 | 10.63% |
| 2026-05-08 | 1.31 | 1.33 | 1.30 | 1.32 | -0.98% | 0.08 | 5.51% |
| 2026-05-07 | 1.30 | 1.33 | 1.29 | 1.33 | +3.10% | 0.12 | 8.16% |
| 2026-05-06 | 1.26 | 1.32 | 1.26 | 1.29 | +4.96% | 0.15 | 10.25% |
| 2026-04-30 | 1.21 | 1.23 | 1.20 | 1.23 | +3.10% | 0.10 | 7.19% |
| 2026-04-29 | 1.17 | 1.20 | 1.17 | 1.19 | +1.36% | 0.07 | 5.03% |
| 2026-04-28 | 1.20 | 1.20 | 1.17 | 1.18 | -2.08% | 0.07 | 5.10% |
| 2026-04-27 | 1.20 | 1.21 | 1.18 | 1.20 | +1.26% | 0.08 | 5.95% |
| 2026-04-24 | 1.20 | 1.20 | 1.17 | 1.19 | -1.49% | 0.14 | 9.96% |
| 2026-04-23 | 1.22 | 1.24 | 1.19 | 1.21 | -1.47% | 0.14 | 9.67% |
| 2026-04-22 | 1.17 | 1.22 | 1.17 | 1.22 | +3.82% | 0.19 | 11.89% |