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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.38 | 1.31 | 1.31 | -4.99% | 0.08 | 0.72% |
| 2026-03-20 | 1.40 | 1.41 | 1.38 | 1.38 | -1.50% | 0.12 | 1.00% |
| 2026-03-19 | 1.43 | 1.43 | 1.40 | 1.40 | -2.03% | 0.06 | 0.53% |
| 2026-03-18 | 1.42 | 1.44 | 1.41 | 1.43 | +1.70% | 0.08 | 0.69% |
| 2026-03-17 | 1.44 | 1.44 | 1.41 | 1.41 | -2.70% | 0.05 | 0.40% |
| 2026-03-16 | 1.42 | 1.45 | 1.40 | 1.45 | +1.26% | 0.08 | 0.67% |
| 2026-03-13 | 1.44 | 1.45 | 1.42 | 1.43 | -0.90% | 0.07 | 0.57% |
| 2026-03-12 | 1.46 | 1.47 | 1.43 | 1.44 | -1.37% | 0.07 | 0.61% |
| 2026-03-11 | 1.49 | 1.49 | 1.46 | 1.46 | -1.35% | 0.50 | 4.08% |
| 2026-03-10 | 1.45 | 1.49 | 1.45 | 1.48 | +2.21% | 0.06 | 0.51% |
| 2026-03-09 | 1.44 | 1.46 | 1.41 | 1.45 | -2.03% | 0.13 | 1.07% |
| 2026-03-06 | 1.47 | 1.49 | 1.47 | 1.48 | +0.61% | 0.04 | 0.33% |
| 2026-03-05 | 1.45 | 1.50 | 1.45 | 1.47 | +1.94% | 0.11 | 0.88% |
| 2026-03-04 | 1.48 | 1.48 | 1.44 | 1.44 | -0.55% | 0.03 | 0.28% |
| 2026-03-03 | 1.54 | 1.54 | 1.45 | 1.45 | -5.90% | 0.38 | 3.20% |
| 2026-03-02 | 1.56 | 1.56 | 1.54 | 1.54 | -1.53% | 0.83 | 7.06% |
| 2026-02-27 | 1.57 | 1.57 | 1.54 | 1.57 | -0.25% | 0.40 | 3.48% |
| 2026-02-26 | 1.55 | 1.58 | 1.53 | 1.57 | +1.09% | 0.35 | 3.17% |
| 2026-02-25 | 1.54 | 1.56 | 1.52 | 1.55 | +0.78% | 0.48 | 4.55% |
| 2026-02-24 | 1.57 | 1.57 | 1.53 | 1.54 | -1.09% | 0.56 | 5.53% |