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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.19 | 1.16 | 1.18 | -1.25% | 0.20 | 7.14% |
| 2026-04-20 | 1.18 | 1.20 | 1.18 | 1.20 | +1.61% | 0.30 | 10.38% |
| 2026-04-17 | 1.16 | 1.18 | 1.16 | 1.18 | +1.55% | 0.33 | 10.94% |
| 2026-04-16 | 1.12 | 1.16 | 1.12 | 1.16 | +3.57% | 0.50 | 15.64% |
| 2026-04-15 | 1.14 | 1.14 | 1.11 | 1.12 | -0.71% | 0.39 | 11.95% |
| 2026-04-14 | 1.11 | 1.14 | 1.11 | 1.13 | +2.92% | 0.45 | 13.15% |
| 2026-04-13 | 1.08 | 1.10 | 1.08 | 1.09 | +0.64% | 0.29 | 8.68% |
| 2026-04-10 | 1.08 | 1.10 | 1.08 | 1.09 | +1.97% | 0.26 | 7.48% |
| 2026-04-09 | 1.06 | 1.08 | 1.06 | 1.07 | -1.11% | 0.22 | 6.36% |
| 2026-04-08 | 1.02 | 1.08 | 1.02 | 1.08 | +8.22% | 0.54 | 14.53% |
| 2026-04-07 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.19 | 5.52% |
| 2026-04-03 | 0.99 | 1.00 | 0.99 | 0.99 | +0.41% | 0.18 | 5.05% |
| 2026-04-02 | 1.01 | 1.01 | 0.98 | 0.98 | -3.34% | 0.31 | 9.08% |
| 2026-04-01 | 1.00 | 1.02 | 1.00 | 1.02 | +3.77% | 0.29 | 8.02% |
| 2026-03-31 | 1.00 | 1.01 | 0.98 | 0.98 | -2.68% | 0.26 | 7.60% |
| 2026-03-30 | 1.00 | 1.01 | 0.99 | 1.01 | -0.49% | 0.13 | 3.83% |
| 2026-03-27 | 0.99 | 1.02 | 0.99 | 1.01 | -0.10% | 0.14 | 3.95% |
| 2026-03-26 | 1.04 | 1.04 | 1.01 | 1.01 | -2.59% | 0.25 | 6.86% |
| 2026-03-25 | 1.02 | 1.05 | 1.02 | 1.04 | +2.87% | 0.36 | 9.83% |
| 2026-03-24 | 1.01 | 1.02 | 0.98 | 1.01 | +1.20% | 0.27 | 7.71% |