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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.15 | 1.12 | 1.13 | -0.53% | 0.37 | 9.02% |
| 2026-02-12 | 1.11 | 1.14 | 1.11 | 1.14 | +2.43% | 0.42 | 10.25% |
| 2026-02-11 | 1.13 | 1.13 | 1.11 | 1.11 | -1.60% | 0.25 | 6.07% |
| 2026-02-10 | 1.11 | 1.13 | 1.11 | 1.13 | +1.62% | 0.41 | 9.47% |
| 2026-02-09 | 1.08 | 1.11 | 1.08 | 1.11 | +4.91% | 0.39 | 9.31% |
| 2026-02-06 | 1.08 | 1.08 | 1.05 | 1.06 | -2.31% | 0.31 | 7.61% |
| 2026-02-05 | 1.08 | 1.10 | 1.08 | 1.08 | -1.99% | 0.28 | 6.85% |
| 2026-02-04 | 1.13 | 1.13 | 1.09 | 1.10 | -3.49% | 0.54 | 14.20% |
| 2026-02-03 | 1.14 | 1.16 | 1.11 | 1.15 | +0.97% | 0.68 | 17.77% |
| 2026-02-02 | 1.17 | 1.18 | 1.13 | 1.13 | -3.16% | 0.40 | 10.56% |
| 2026-01-30 | 1.15 | 1.18 | 1.12 | 1.17 | +1.30% | 0.39 | 10.06% |
| 2026-01-29 | 1.17 | 1.19 | 1.15 | 1.16 | -1.53% | 0.55 | 13.77% |
| 2026-01-28 | 1.18 | 1.20 | 1.17 | 1.17 | 0.00% | 0.53 | 13.15% |
| 2026-01-27 | 1.15 | 1.18 | 1.14 | 1.17 | +1.73% | 0.54 | 12.79% |
| 2026-01-26 | 1.15 | 1.18 | 1.14 | 1.15 | 0.00% | 0.37 | 8.61% |
| 2026-01-23 | 1.16 | 1.16 | 1.14 | 1.15 | -0.17% | 0.47 | 10.70% |
| 2026-01-22 | 1.14 | 1.16 | 1.14 | 1.16 | +2.57% | 0.60 | 13.05% |
| 2026-01-21 | 1.09 | 1.14 | 1.09 | 1.13 | +2.27% | 0.52 | 11.24% |
| 2026-01-20 | 1.12 | 1.13 | 1.09 | 1.10 | -2.13% | 0.48 | 10.89% |
| 2026-01-19 | 1.14 | 1.15 | 1.12 | 1.13 | -1.92% | 0.51 | 11.39% |