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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.21 | 1.21 | 1.18 | 1.20 | -1.07% | 0.20 | 10.90% |
| 2026-04-20 | 1.20 | 1.22 | 1.20 | 1.21 | +1.17% | 0.21 | 10.67% |
| 2026-04-17 | 1.18 | 1.20 | 1.18 | 1.20 | +1.69% | 0.34 | 16.46% |
| 2026-04-16 | 1.14 | 1.18 | 1.14 | 1.18 | +3.60% | 0.35 | 16.45% |
| 2026-04-15 | 1.16 | 1.16 | 1.13 | 1.14 | -0.61% | 0.24 | 11.23% |
| 2026-04-14 | 1.13 | 1.16 | 1.13 | 1.15 | +2.78% | 0.27 | 12.40% |
| 2026-04-13 | 1.10 | 1.12 | 1.08 | 1.11 | +0.63% | 0.17 | 7.88% |
| 2026-04-10 | 1.10 | 1.12 | 1.10 | 1.11 | +2.03% | 0.29 | 12.59% |
| 2026-04-09 | 1.08 | 1.10 | 1.08 | 1.09 | -1.18% | 0.17 | 7.44% |
| 2026-04-08 | 1.05 | 1.10 | 1.05 | 1.10 | +8.28% | 0.33 | 14.25% |
| 2026-04-07 | 1.01 | 1.02 | 1.01 | 1.01 | +0.89% | 0.14 | 6.67% |
| 2026-04-03 | 1.00 | 1.02 | 1.00 | 1.01 | +0.60% | 0.22 | 10.08% |
| 2026-04-02 | 1.04 | 1.04 | 1.00 | 1.00 | -3.38% | 0.20 | 9.55% |
| 2026-04-01 | 1.02 | 1.04 | 1.02 | 1.03 | +3.71% | 0.24 | 11.02% |
| 2026-03-31 | 1.02 | 1.02 | 1.00 | 1.00 | -2.35% | 0.21 | 9.80% |
| 2026-03-30 | 1.03 | 1.03 | 1.00 | 1.02 | -0.49% | 0.20 | 9.09% |
| 2026-03-27 | 1.02 | 1.04 | 1.01 | 1.03 | -0.29% | 0.14 | 6.24% |
| 2026-03-26 | 1.05 | 1.06 | 1.03 | 1.03 | -2.65% | 0.16 | 7.16% |
| 2026-03-25 | 1.03 | 1.07 | 1.03 | 1.06 | +2.72% | 0.19 | 8.36% |
| 2026-03-24 | 1.03 | 1.03 | 0.99 | 1.03 | +1.18% | 0.23 | 10.80% |