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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.05 | 1.01 | 1.02 | -4.41% | 0.26 | 12.10% |
| 2026-03-20 | 1.09 | 1.10 | 1.06 | 1.06 | -1.48% | 0.28 | 11.92% |
| 2026-03-19 | 1.06 | 1.09 | 1.06 | 1.08 | -0.73% | 0.19 | 8.30% |
| 2026-03-18 | 1.05 | 1.09 | 1.05 | 1.09 | +4.01% | 0.25 | 10.64% |
| 2026-03-17 | 1.08 | 1.08 | 1.04 | 1.05 | -2.79% | 0.18 | 7.75% |
| 2026-03-16 | 1.06 | 1.08 | 1.05 | 1.08 | +1.32% | 0.19 | 8.30% |
| 2026-03-13 | 1.06 | 1.08 | 1.06 | 1.06 | -1.21% | 0.16 | 6.96% |
| 2026-03-12 | 1.10 | 1.10 | 1.07 | 1.08 | -1.74% | 0.16 | 7.20% |
| 2026-03-11 | 1.12 | 1.12 | 1.09 | 1.09 | -1.97% | 0.19 | 8.11% |
| 2026-03-10 | 1.11 | 1.13 | 1.10 | 1.12 | +2.29% | 0.15 | 6.36% |
| 2026-03-09 | 1.09 | 1.10 | 1.05 | 1.09 | -1.09% | 0.24 | 10.81% |
| 2026-03-06 | 1.09 | 1.11 | 1.09 | 1.10 | +0.27% | 0.15 | 6.51% |
| 2026-03-05 | 1.10 | 1.12 | 1.09 | 1.10 | +1.76% | 0.17 | 7.69% |
| 2026-03-04 | 1.07 | 1.11 | 1.07 | 1.08 | -1.10% | 0.17 | 7.83% |
| 2026-03-03 | 1.15 | 1.15 | 1.09 | 1.09 | -5.03% | 0.24 | 10.69% |
| 2026-03-02 | 1.14 | 1.16 | 1.14 | 1.15 | -1.03% | 0.22 | 9.49% |
| 2026-02-27 | 1.14 | 1.17 | 1.14 | 1.16 | +0.17% | 0.23 | 9.55% |
| 2026-02-26 | 1.14 | 1.17 | 1.13 | 1.16 | +2.02% | 0.22 | 9.37% |
| 2026-02-25 | 1.14 | 1.14 | 1.13 | 1.14 | -0.26% | 0.14 | 6.06% |
| 2026-02-24 | 1.16 | 1.17 | 1.13 | 1.14 | -0.70% | 0.15 | 6.37% |