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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.03 | 0.99 | 1.00 | -4.31% | 0.37 | 10.53% |
| 2026-03-20 | 1.07 | 1.08 | 1.04 | 1.04 | -1.51% | 0.29 | 7.77% |
| 2026-03-19 | 1.05 | 1.07 | 1.05 | 1.06 | -0.93% | 0.32 | 8.52% |
| 2026-03-18 | 1.03 | 1.07 | 1.03 | 1.07 | +4.08% | 0.49 | 12.60% |
| 2026-03-17 | 1.06 | 1.07 | 1.03 | 1.03 | -2.83% | 0.27 | 7.27% |
| 2026-03-16 | 1.04 | 1.06 | 1.03 | 1.06 | +1.24% | 0.22 | 5.94% |
| 2026-03-13 | 1.05 | 1.06 | 1.04 | 1.05 | -1.32% | 0.23 | 6.27% |
| 2026-03-12 | 1.08 | 1.08 | 1.05 | 1.06 | -1.58% | 0.29 | 7.90% |
| 2026-03-11 | 1.10 | 1.11 | 1.08 | 1.08 | -2.00% | 0.23 | 6.11% |
| 2026-03-10 | 1.09 | 1.11 | 1.08 | 1.10 | +2.23% | 0.32 | 8.28% |
| 2026-03-09 | 1.07 | 1.08 | 1.03 | 1.07 | -0.83% | 0.33 | 9.21% |
| 2026-03-06 | 1.07 | 1.09 | 1.07 | 1.08 | 0.00% | 0.23 | 6.30% |
| 2026-03-05 | 1.08 | 1.10 | 1.07 | 1.08 | +1.88% | 0.26 | 7.08% |
| 2026-03-04 | 1.07 | 1.08 | 1.06 | 1.06 | -1.39% | 0.24 | 6.72% |
| 2026-03-03 | 1.13 | 1.14 | 1.07 | 1.08 | -4.60% | 0.46 | 12.66% |
| 2026-03-02 | 1.12 | 1.14 | 1.12 | 1.13 | -1.22% | 0.27 | 7.18% |
| 2026-02-27 | 1.12 | 1.15 | 1.12 | 1.15 | +0.26% | 0.39 | 9.58% |
| 2026-02-26 | 1.12 | 1.15 | 1.11 | 1.14 | +2.15% | 0.45 | 11.07% |
| 2026-02-25 | 1.12 | 1.13 | 1.11 | 1.12 | -0.45% | 0.33 | 8.12% |
| 2026-02-24 | 1.14 | 1.15 | 1.11 | 1.12 | -0.71% | 0.34 | 8.44% |