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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.54 | 1.50 | 1.52 | -1.49% | 0.11 | 0.83% |
| 2026-04-20 | 1.53 | 1.55 | 1.52 | 1.55 | +1.91% | 0.14 | 1.04% |
| 2026-04-17 | 1.50 | 1.53 | 1.49 | 1.52 | +0.60% | 0.10 | 0.77% |
| 2026-04-16 | 1.49 | 1.51 | 1.49 | 1.51 | +1.28% | 0.11 | 0.89% |
| 2026-04-15 | 1.50 | 1.52 | 1.48 | 1.49 | +0.13% | 0.16 | 1.20% |
| 2026-04-14 | 1.48 | 1.50 | 1.47 | 1.49 | +2.34% | 0.18 | 1.41% |
| 2026-04-13 | 1.44 | 1.48 | 1.44 | 1.45 | +0.76% | 0.13 | 1.02% |
| 2026-04-10 | 1.43 | 1.46 | 1.43 | 1.44 | +1.83% | 0.12 | 0.98% |
| 2026-04-09 | 1.40 | 1.44 | 1.40 | 1.42 | -0.35% | 0.06 | 0.47% |
| 2026-04-08 | 1.34 | 1.42 | 1.34 | 1.42 | +6.36% | 0.10 | 0.85% |
| 2026-04-07 | 1.31 | 1.35 | 1.31 | 1.34 | +1.75% | 0.12 | 1.08% |
| 2026-04-03 | 1.32 | 1.33 | 1.31 | 1.31 | -0.15% | 0.07 | 0.58% |
| 2026-04-02 | 1.35 | 1.35 | 1.30 | 1.32 | -2.95% | 0.08 | 0.67% |
| 2026-04-01 | 1.32 | 1.36 | 1.32 | 1.36 | +3.04% | 0.06 | 0.55% |
| 2026-03-31 | 1.34 | 1.35 | 1.31 | 1.32 | -2.37% | 0.06 | 0.49% |
| 2026-03-30 | 1.36 | 1.36 | 1.32 | 1.35 | -0.66% | 0.09 | 0.80% |
| 2026-03-27 | 1.35 | 1.37 | 1.32 | 1.36 | +0.74% | 0.07 | 0.60% |
| 2026-03-26 | 1.37 | 1.38 | 1.34 | 1.35 | -2.25% | 0.06 | 0.52% |
| 2026-03-25 | 1.35 | 1.39 | 1.35 | 1.38 | +2.38% | 0.10 | 0.87% |
| 2026-03-24 | 1.33 | 1.35 | 1.30 | 1.35 | +2.51% | 0.08 | 0.72% |