博时科创板人工智能ETF sh.588790
1.00
+1.94%
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 | 0.99 | 1.01 | 0.98 | 1.00 | +1.94% | 4.08 | 12.06% |
| 2026-05-21 | 1.03 | 1.04 | 0.98 | 0.98 | -3.54% | 5.77 | 17.05% |
| 2026-05-20 | 1.01 | 1.03 | 1.00 | 1.02 | +0.30% | 4.27 | 12.34% |
| 2026-05-19 | 0.97 | 1.02 | 0.96 | 1.01 | +4.11% | 4.52 | 13.35% |
| 2026-05-18 | 0.94 | 0.98 | 0.94 | 0.97 | +2.31% | 3.76 | 10.99% |
| 2026-05-15 | 0.97 | 0.99 | 0.94 | 0.95 | -2.16% | 5.26 | 15.33% |
| 2026-05-14 | 1.02 | 1.02 | 0.97 | 0.97 | -2.99% | 3.74 | 10.40% |
| 2026-05-13 | 0.96 | 1.00 | 0.95 | 1.00 | +3.19% | 3.91 | 10.65% |
| 2026-05-12 | 0.97 | 0.99 | 0.96 | 0.97 | -0.92% | 3.51 | 9.49% |
| 2026-05-11 | 0.97 | 0.99 | 0.96 | 0.98 | +3.26% | 4.83 | 12.56% |
| 2026-05-08 | 0.95 | 0.96 | 0.94 | 0.95 | -1.35% | 5.31 | 13.22% |
| 2026-05-07 | 0.94 | 0.96 | 0.93 | 0.96 | +3.10% | 4.73 | 11.31% |
| 2026-05-06 | 0.92 | 0.96 | 0.92 | 0.93 | +4.59% | 6.67 | 15.10% |
| 2026-04-30 | 0.85 | 0.90 | 0.85 | 0.89 | +6.18% | 5.55 | 12.65% |
| 2026-04-29 | 0.83 | 0.84 | 0.82 | 0.84 | +1.45% | 2.47 | 5.91% |
| 2026-04-28 | 0.85 | 0.85 | 0.82 | 0.83 | -2.70% | 2.16 | 5.19% |
| 2026-04-27 | 0.83 | 0.86 | 0.83 | 0.85 | +2.28% | 2.51 | 5.87% |
| 2026-04-24 | 0.83 | 0.84 | 0.81 | 0.83 | -0.36% | 4.11 | 9.42% |
| 2026-04-23 | 0.85 | 0.86 | 0.83 | 0.84 | -1.88% | 3.28 | 7.33% |
| 2026-04-22 | 0.83 | 0.85 | 0.83 | 0.85 | +2.16% | 3.49 | 7.51% |