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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.03 | 0.99 | 1.00 | -3.56% | 0.12 | 6.00% |
| 2026-03-20 | 1.06 | 1.07 | 1.04 | 1.04 | -1.61% | 0.07 | 3.48% |
| 2026-03-19 | 1.05 | 1.07 | 1.05 | 1.06 | -0.94% | 0.06 | 2.63% |
| 2026-03-18 | 1.03 | 1.07 | 1.03 | 1.07 | +4.10% | 0.16 | 7.29% |
| 2026-03-17 | 1.05 | 1.05 | 1.02 | 1.02 | -2.85% | 0.08 | 3.73% |
| 2026-03-16 | 1.04 | 1.05 | 1.02 | 1.05 | +1.35% | 0.07 | 3.09% |
| 2026-03-13 | 1.04 | 1.06 | 1.04 | 1.04 | -1.33% | 0.08 | 3.86% |
| 2026-03-12 | 1.07 | 1.08 | 1.04 | 1.05 | -1.68% | 0.08 | 3.75% |
| 2026-03-11 | 1.09 | 1.10 | 1.07 | 1.07 | -1.83% | 0.07 | 3.16% |
| 2026-03-10 | 1.09 | 1.10 | 1.08 | 1.09 | +2.06% | 0.09 | 3.98% |
| 2026-03-09 | 1.05 | 1.07 | 1.03 | 1.07 | -0.65% | 0.12 | 5.93% |
| 2026-03-06 | 1.07 | 1.09 | 1.06 | 1.08 | -0.09% | 0.05 | 2.56% |
| 2026-03-05 | 1.08 | 1.09 | 1.07 | 1.08 | +1.99% | 0.09 | 4.16% |
| 2026-03-04 | 1.05 | 1.08 | 1.05 | 1.06 | -1.22% | 0.12 | 5.71% |
| 2026-03-03 | 1.12 | 1.13 | 1.07 | 1.07 | -4.97% | 0.19 | 8.51% |
| 2026-03-02 | 1.12 | 1.14 | 1.11 | 1.13 | -1.05% | 0.10 | 4.43% |
| 2026-02-27 | 1.12 | 1.15 | 1.11 | 1.14 | +0.18% | 0.10 | 4.16% |
| 2026-02-26 | 1.11 | 1.14 | 1.11 | 1.14 | +2.16% | 0.18 | 7.50% |
| 2026-02-25 | 1.11 | 1.12 | 1.10 | 1.11 | -0.54% | 0.09 | 3.63% |
| 2026-02-24 | 1.13 | 1.14 | 1.11 | 1.12 | -0.53% | 0.11 | 4.86% |