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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.56 | 1.57 | 1.55 | 1.56 | -0.26% | 0.51 | 5.45% |
| 2026-02-12 | 1.53 | 1.56 | 1.53 | 1.56 | +1.96% | 0.60 | 6.84% |
| 2026-02-11 | 1.55 | 1.56 | 1.52 | 1.53 | -1.23% | 0.49 | 6.70% |
| 2026-02-10 | 1.54 | 1.57 | 1.54 | 1.55 | +0.98% | 0.02 | 0.32% |
| 2026-02-09 | 1.51 | 1.54 | 1.51 | 1.54 | +2.81% | 0.04 | 0.71% |
| 2026-02-06 | 1.51 | 1.52 | 1.48 | 1.49 | -0.93% | 0.17 | 3.27% |
| 2026-02-05 | 1.52 | 1.52 | 1.48 | 1.51 | -0.92% | 0.15 | 3.08% |
| 2026-02-04 | 1.55 | 1.55 | 1.50 | 1.52 | -2.00% | 0.33 | 8.74% |
| 2026-02-03 | 1.54 | 1.57 | 1.51 | 1.55 | +1.44% | 0.17 | 5.25% |
| 2026-02-02 | 1.58 | 1.61 | 1.53 | 1.53 | -5.32% | 0.49 | 50.52% |
| 2026-01-30 | 1.59 | 1.62 | 1.55 | 1.62 | +1.19% | 0.35 | 46.31% |
| 2026-01-29 | 1.66 | 1.66 | 1.59 | 1.60 | -3.21% | 0.06 | 8.19% |
| 2026-01-28 | 1.65 | 1.67 | 1.63 | 1.65 | +0.67% | 0.06 | 8.12% |
| 2026-01-27 | 1.62 | 1.65 | 1.59 | 1.64 | +1.42% | 0.05 | 6.30% |
| 2026-01-26 | 1.64 | 1.66 | 1.61 | 1.62 | -1.28% | 0.03 | 4.73% |
| 2026-01-23 | 1.61 | 1.64 | 1.61 | 1.64 | +0.74% | 0.03 | 4.33% |
| 2026-01-22 | 1.65 | 1.75 | 1.62 | 1.63 | +0.12% | 0.07 | 9.28% |
| 2026-01-21 | 1.55 | 1.64 | 1.55 | 1.62 | +3.84% | 0.15 | 20.49% |
| 2026-01-20 | 1.60 | 1.61 | 1.55 | 1.56 | -1.57% | 0.08 | 10.69% |
| 2026-01-19 | 1.60 | 1.61 | 1.58 | 1.59 | -0.69% | 0.07 | 9.76% |