摩根中证科创创业人工智能ETF sh.588420
1.40
+3.10%
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 | +3.10% | 0.22 | 9.49% |
| 2026-05-21 | 1.43 | 1.44 | 1.35 | 1.36 | -3.83% | 0.34 | 14.09% |
| 2026-05-20 | 1.39 | 1.43 | 1.38 | 1.41 | +0.57% | 0.21 | 8.81% |
| 2026-05-19 | 1.37 | 1.41 | 1.34 | 1.40 | +1.45% | 0.27 | 11.71% |
| 2026-05-18 | 1.36 | 1.41 | 1.36 | 1.38 | +0.44% | 0.27 | 11.49% |
| 2026-05-15 | 1.41 | 1.43 | 1.36 | 1.38 | -2.20% | 0.38 | 16.16% |
| 2026-05-14 | 1.47 | 1.47 | 1.40 | 1.41 | -2.09% | 0.42 | 16.78% |
| 2026-05-13 | 1.35 | 1.44 | 1.35 | 1.44 | +4.43% | 0.30 | 11.92% |
| 2026-05-12 | 1.37 | 1.39 | 1.35 | 1.38 | +0.51% | 0.36 | 14.52% |
| 2026-05-11 | 1.34 | 1.38 | 1.32 | 1.37 | +3.87% | 0.39 | 15.50% |
| 2026-05-08 | 1.32 | 1.33 | 1.31 | 1.32 | -0.98% | 0.27 | 11.06% |
| 2026-05-07 | 1.29 | 1.33 | 1.29 | 1.33 | +3.26% | 0.36 | 14.00% |
| 2026-05-06 | 1.25 | 1.32 | 1.25 | 1.29 | +4.71% | 0.50 | 19.10% |
| 2026-04-30 | 1.21 | 1.24 | 1.20 | 1.23 | +3.10% | 0.28 | 11.38% |
| 2026-04-29 | 1.17 | 1.20 | 1.17 | 1.20 | +1.44% | 0.18 | 7.37% |
| 2026-04-28 | 1.19 | 1.20 | 1.17 | 1.18 | -2.24% | 0.26 | 10.85% |
| 2026-04-27 | 1.20 | 1.21 | 1.18 | 1.21 | +1.18% | 0.22 | 8.73% |
| 2026-04-24 | 1.20 | 1.21 | 1.17 | 1.19 | -1.57% | 0.34 | 13.20% |
| 2026-04-23 | 1.23 | 1.24 | 1.20 | 1.21 | -1.55% | 0.37 | 13.88% |
| 2026-04-22 | 1.17 | 1.23 | 1.17 | 1.23 | +4.06% | 0.43 | 15.44% |