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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.17 | 1.14 | 1.15 | -0.60% | 0.20 | 8.28% |
| 2026-02-12 | 1.12 | 1.16 | 1.12 | 1.16 | +2.75% | 0.26 | 10.65% |
| 2026-02-11 | 1.14 | 1.15 | 1.12 | 1.13 | -1.83% | 0.14 | 5.74% |
| 2026-02-10 | 1.14 | 1.15 | 1.13 | 1.15 | +1.68% | 0.25 | 10.24% |
| 2026-02-09 | 1.11 | 1.13 | 1.10 | 1.13 | +4.54% | 0.24 | 9.91% |
| 2026-02-06 | 1.10 | 1.10 | 1.07 | 1.08 | -2.26% | 0.19 | 8.05% |
| 2026-02-05 | 1.10 | 1.12 | 1.10 | 1.10 | -1.87% | 0.19 | 7.91% |
| 2026-02-04 | 1.14 | 1.17 | 1.11 | 1.12 | -3.18% | 0.30 | 13.43% |
| 2026-02-03 | 1.17 | 1.18 | 1.13 | 1.16 | +1.13% | 0.21 | 9.17% |
| 2026-02-02 | 1.19 | 1.20 | 1.15 | 1.15 | -3.61% | 0.26 | 11.12% |
| 2026-01-30 | 1.17 | 1.20 | 1.14 | 1.19 | +2.05% | 0.31 | 12.81% |
| 2026-01-29 | 1.19 | 1.20 | 1.17 | 1.17 | -1.85% | 0.55 | 20.30% |
| 2026-01-28 | 1.20 | 1.21 | 1.19 | 1.19 | -0.25% | 0.35 | 12.50% |
| 2026-01-27 | 1.17 | 1.20 | 1.16 | 1.19 | +1.79% | 0.29 | 10.63% |
| 2026-01-26 | 1.17 | 1.20 | 1.16 | 1.17 | +0.09% | 0.19 | 6.75% |
| 2026-01-23 | 1.18 | 1.18 | 1.16 | 1.17 | -0.34% | 0.35 | 12.46% |
| 2026-01-22 | 1.16 | 1.18 | 1.16 | 1.18 | +2.44% | 0.39 | 13.36% |
| 2026-01-21 | 1.11 | 1.16 | 1.11 | 1.15 | +2.23% | 0.31 | 10.76% |
| 2026-01-20 | 1.14 | 1.15 | 1.11 | 1.12 | -1.92% | 0.32 | 11.55% |
| 2026-01-19 | 1.16 | 1.17 | 1.14 | 1.14 | -1.89% | 0.33 | 12.04% |