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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.85 | 0.85 | 0.82 | 0.83 | -1.77% | 1.93 | 4.25% |
| 2026-04-20 | 0.83 | 0.85 | 0.83 | 0.85 | +2.66% | 2.34 | 5.03% |
| 2026-04-17 | 0.82 | 0.83 | 0.82 | 0.83 | +0.24% | 1.98 | 4.30% |
| 2026-04-16 | 0.81 | 0.83 | 0.81 | 0.82 | +1.35% | 2.81 | 6.13% |
| 2026-04-15 | 0.83 | 0.83 | 0.81 | 0.81 | -0.73% | 2.64 | 5.69% |
| 2026-04-14 | 0.82 | 0.82 | 0.81 | 0.82 | +2.37% | 2.66 | 5.77% |
| 2026-04-13 | 0.79 | 0.81 | 0.79 | 0.80 | +0.25% | 1.69 | 3.70% |
| 2026-04-10 | 0.80 | 0.81 | 0.80 | 0.80 | +1.52% | 4.87 | 10.09% |
| 2026-04-09 | 0.79 | 0.80 | 0.78 | 0.79 | -1.38% | 1.75 | 3.66% |
| 2026-04-08 | 0.77 | 0.80 | 0.77 | 0.80 | +6.97% | 3.20 | 6.68% |
| 2026-04-07 | 0.74 | 0.76 | 0.74 | 0.75 | +0.95% | 1.84 | 3.98% |
| 2026-04-03 | 0.74 | 0.75 | 0.73 | 0.74 | 0.00% | 1.96 | 4.31% |
| 2026-04-02 | 0.76 | 0.76 | 0.73 | 0.74 | -3.40% | 2.20 | 4.90% |
| 2026-04-01 | 0.75 | 0.77 | 0.75 | 0.77 | +3.94% | 2.60 | 5.59% |
| 2026-03-31 | 0.75 | 0.76 | 0.73 | 0.74 | -2.00% | 1.89 | 4.16% |
| 2026-03-30 | 0.74 | 0.76 | 0.74 | 0.75 | -0.92% | 1.25 | 2.76% |
| 2026-03-27 | 0.74 | 0.76 | 0.74 | 0.76 | +1.07% | 1.54 | 3.38% |
| 2026-03-26 | 0.77 | 0.77 | 0.75 | 0.75 | -2.34% | 1.70 | 3.68% |
| 2026-03-25 | 0.76 | 0.78 | 0.76 | 0.77 | +1.59% | 2.41 | 5.08% |
| 2026-03-24 | 0.75 | 0.76 | 0.73 | 0.76 | +2.16% | 2.88 | 6.28% |