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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.19 | 1.16 | 1.18 | -1.01% | 0.14 | 8.57% |
| 2026-04-20 | 1.17 | 1.19 | 1.17 | 1.19 | +1.54% | 0.15 | 8.66% |
| 2026-04-17 | 1.15 | 1.18 | 1.15 | 1.17 | +1.65% | 0.14 | 7.78% |
| 2026-04-16 | 1.11 | 1.16 | 1.11 | 1.15 | +3.50% | 0.18 | 9.95% |
| 2026-04-15 | 1.13 | 1.14 | 1.10 | 1.11 | -0.62% | 0.14 | 7.58% |
| 2026-04-14 | 1.11 | 1.13 | 1.11 | 1.12 | +3.03% | 0.19 | 9.71% |
| 2026-04-13 | 1.08 | 1.10 | 1.08 | 1.09 | +0.55% | 0.06 | 3.18% |
| 2026-04-10 | 1.08 | 1.09 | 1.07 | 1.08 | +1.88% | 0.11 | 5.39% |
| 2026-04-09 | 1.06 | 1.07 | 1.05 | 1.06 | -1.39% | 0.08 | 4.25% |
| 2026-04-08 | 1.02 | 1.08 | 1.02 | 1.08 | +8.35% | 0.26 | 12.42% |
| 2026-04-07 | 0.98 | 1.00 | 0.98 | 0.99 | +1.02% | 0.04 | 2.01% |
| 2026-04-03 | 0.98 | 1.00 | 0.98 | 0.98 | +0.51% | 0.06 | 3.03% |
| 2026-04-02 | 1.00 | 1.01 | 0.97 | 0.98 | -3.36% | 0.11 | 5.73% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.01 | +3.58% | 0.10 | 4.95% |
| 2026-03-31 | 1.00 | 1.00 | 0.97 | 0.98 | -2.30% | 0.10 | 5.14% |
| 2026-03-30 | 0.99 | 1.00 | 0.98 | 1.00 | -0.50% | 0.06 | 3.32% |
| 2026-03-27 | 0.99 | 1.01 | 0.98 | 1.01 | -0.40% | 0.05 | 2.63% |
| 2026-03-26 | 1.02 | 1.03 | 1.00 | 1.01 | -2.42% | 0.08 | 4.05% |
| 2026-03-25 | 1.02 | 1.05 | 1.02 | 1.03 | +2.78% | 0.13 | 6.11% |
| 2026-03-24 | 1.01 | 1.02 | 0.97 | 1.01 | +0.50% | 0.09 | 4.73% |