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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.14 | 1.12 | 1.12 | -0.53% | 0.14 | 6.06% |
| 2026-02-12 | 1.11 | 1.13 | 1.10 | 1.13 | +2.73% | 0.14 | 6.00% |
| 2026-02-11 | 1.11 | 1.12 | 1.10 | 1.10 | -1.87% | 0.07 | 3.02% |
| 2026-02-10 | 1.11 | 1.13 | 1.11 | 1.12 | +1.54% | 0.14 | 5.78% |
| 2026-02-09 | 1.08 | 1.10 | 1.06 | 1.10 | +4.74% | 0.17 | 7.04% |
| 2026-02-06 | 1.06 | 1.07 | 1.04 | 1.05 | -2.23% | 0.12 | 5.10% |
| 2026-02-05 | 1.08 | 1.09 | 1.07 | 1.08 | -2.09% | 0.10 | 4.47% |
| 2026-02-04 | 1.12 | 1.13 | 1.08 | 1.10 | -3.42% | 0.24 | 10.59% |
| 2026-02-03 | 1.15 | 1.16 | 1.11 | 1.14 | -0.18% | 0.15 | 6.79% |
| 2026-02-02 | 1.16 | 1.18 | 1.13 | 1.14 | -1.97% | 0.16 | 7.07% |
| 2026-01-30 | 1.14 | 1.17 | 1.12 | 1.17 | +1.84% | 0.17 | 7.50% |
| 2026-01-29 | 1.17 | 1.18 | 1.14 | 1.14 | -1.89% | 0.14 | 5.73% |
| 2026-01-28 | 1.17 | 1.19 | 1.16 | 1.17 | -0.17% | 0.15 | 6.25% |
| 2026-01-27 | 1.14 | 1.17 | 1.13 | 1.17 | +1.74% | 0.23 | 9.15% |
| 2026-01-26 | 1.15 | 1.17 | 1.13 | 1.15 | 0.00% | 0.19 | 7.29% |
| 2026-01-23 | 1.15 | 1.16 | 1.14 | 1.15 | -0.09% | 0.17 | 6.30% |
| 2026-01-22 | 1.13 | 1.15 | 1.12 | 1.15 | +2.59% | 0.23 | 8.48% |
| 2026-01-21 | 1.09 | 1.13 | 1.09 | 1.12 | +1.91% | 0.21 | 7.53% |
| 2026-01-20 | 1.12 | 1.12 | 1.09 | 1.10 | -1.70% | 0.29 | 9.29% |
| 2026-01-19 | 1.12 | 1.14 | 1.12 | 1.12 | -1.84% | 0.22 | 6.85% |