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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.15 | 1.17 | 1.14 | 1.15 | -0.61% | 0.57 | 12.92% |
| 2026-01-15 | 1.15 | 1.16 | 1.13 | 1.16 | -0.86% | 0.84 | 18.91% |
| 2026-01-14 | 1.14 | 1.19 | 1.14 | 1.17 | +2.82% | 2.02 | 55.28% |
| 2026-01-13 | 1.28 | 1.28 | 1.12 | 1.13 | -11.42% | 1.93 | 98.96% |
| 2026-01-12 | 1.11 | 1.32 | 1.10 | 1.28 | +16.59% | 0.26 | 13.08% |
| 2026-01-09 | 1.06 | 1.10 | 1.05 | 1.10 | +2.72% | 0.24 | 12.97% |
| 2026-01-08 | 1.06 | 1.08 | 1.06 | 1.07 | +0.19% | 0.35 | 17.43% |
| 2026-01-07 | 1.07 | 1.08 | 1.05 | 1.07 | +0.47% | 0.54 | 23.25% |
| 2026-01-06 | 1.04 | 1.06 | 1.03 | 1.06 | +0.86% | 0.50 | 18.14% |
| 2026-01-05 | 1.02 | 1.05 | 1.02 | 1.05 | +3.75% | 1.22 | nan% |