摩根上证科创板新一代信息技术ETF sh.588770
1.95
+1.77%
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 | 1.93 | 1.96 | 1.90 | 1.95 | +1.77% | 0.19 | 3.18% |
| 2026-05-21 | 2.03 | 2.08 | 1.91 | 1.92 | -4.33% | 0.48 | 7.64% |
| 2026-05-20 | 1.92 | 2.01 | 1.91 | 2.01 | +4.04% | 0.30 | 4.65% |
| 2026-05-19 | 1.85 | 1.94 | 1.81 | 1.93 | +3.71% | 0.33 | 5.55% |
| 2026-05-18 | 1.85 | 1.90 | 1.83 | 1.86 | +0.98% | 0.20 | 3.34% |
| 2026-05-15 | 1.86 | 1.92 | 1.81 | 1.84 | -1.66% | 0.34 | 5.65% |
| 2026-05-14 | 1.93 | 1.95 | 1.87 | 1.87 | -2.70% | 0.34 | 5.43% |
| 2026-05-13 | 1.82 | 1.93 | 1.82 | 1.93 | +2.56% | 0.40 | 6.21% |
| 2026-05-12 | 1.87 | 1.90 | 1.83 | 1.88 | +0.43% | 0.47 | 7.15% |
| 2026-05-11 | 1.82 | 1.88 | 1.81 | 1.87 | +5.00% | 0.65 | 9.52% |
| 2026-05-08 | 1.80 | 1.80 | 1.77 | 1.78 | -2.73% | 0.87 | 12.07% |
| 2026-05-07 | 1.80 | 1.83 | 1.78 | 1.83 | +1.89% | 2.22 | 24.15% |
| 2026-05-06 | 1.76 | 1.87 | 1.76 | 1.80 | +5.58% | 2.27 | 20.64% |
| 2026-04-30 | 1.63 | 1.72 | 1.63 | 1.70 | +5.65% | 1.17 | 10.57% |
| 2026-04-29 | 1.60 | 1.61 | 1.56 | 1.61 | +0.37% | 2.51 | 19.66% |
| 2026-04-28 | 1.62 | 1.65 | 1.60 | 1.60 | -1.47% | 0.76 | 5.62% |
| 2026-04-27 | 1.57 | 1.63 | 1.57 | 1.63 | +4.49% | 0.20 | 1.46% |
| 2026-04-24 | 1.53 | 1.58 | 1.51 | 1.56 | +1.83% | 0.19 | 1.49% |
| 2026-04-23 | 1.56 | 1.57 | 1.51 | 1.53 | -1.42% | 0.23 | 1.81% |
| 2026-04-22 | 1.52 | 1.55 | 1.51 | 1.55 | +1.84% | 0.21 | 1.59% |