工银瑞信中证科创创业人工智能ETF sh.588430
1.42
+2.75%
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 | 1.39 | 1.43 | 1.39 | 1.42 | +2.75% | 0.17 | 10.74% |
| 2026-05-21 | 1.47 | 1.47 | 1.38 | 1.38 | -3.76% | 0.29 | 17.64% |
| 2026-05-20 | 1.42 | 1.46 | 1.41 | 1.44 | +0.49% | 0.18 | 10.61% |
| 2026-05-19 | 1.41 | 1.44 | 1.37 | 1.43 | +1.42% | 0.19 | 11.90% |
| 2026-05-18 | 1.38 | 1.43 | 1.38 | 1.41 | +0.71% | 0.18 | 10.94% |
| 2026-05-15 | 1.43 | 1.46 | 1.38 | 1.40 | -2.57% | 0.25 | 15.19% |
| 2026-05-14 | 1.49 | 1.50 | 1.43 | 1.44 | -1.78% | 0.31 | 18.50% |
| 2026-05-13 | 1.37 | 1.46 | 1.37 | 1.46 | +4.35% | 0.28 | 17.11% |
| 2026-05-12 | 1.39 | 1.41 | 1.38 | 1.40 | +0.50% | 0.21 | 12.23% |
| 2026-05-11 | 1.37 | 1.40 | 1.35 | 1.40 | +3.79% | 0.24 | 14.38% |
| 2026-05-08 | 1.34 | 1.35 | 1.32 | 1.34 | -1.03% | 0.22 | 12.88% |
| 2026-05-07 | 1.32 | 1.36 | 1.31 | 1.36 | +3.19% | 0.28 | 16.37% |
| 2026-05-06 | 1.28 | 1.34 | 1.28 | 1.32 | +5.03% | 0.28 | 15.77% |
| 2026-04-30 | 1.22 | 1.26 | 1.22 | 1.25 | +2.96% | 0.27 | 16.06% |
| 2026-04-29 | 1.19 | 1.23 | 1.19 | 1.22 | +1.59% | 0.18 | 10.93% |
| 2026-04-28 | 1.23 | 1.23 | 1.19 | 1.20 | -2.28% | 0.19 | 11.26% |
| 2026-04-27 | 1.22 | 1.24 | 1.21 | 1.23 | +1.07% | 0.15 | 8.90% |
| 2026-04-24 | 1.22 | 1.23 | 1.19 | 1.21 | -1.46% | 0.27 | 15.45% |
| 2026-04-23 | 1.25 | 1.26 | 1.22 | 1.23 | -1.44% | 0.31 | 17.02% |
| 2026-04-22 | 1.20 | 1.25 | 1.19 | 1.25 | +4.00% | 0.30 | 16.40% |