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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.76 | 0.77 | 0.73 | 0.74 | -4.76% | 3.06 | 6.58% |
| 2026-03-20 | 0.80 | 0.81 | 0.78 | 0.78 | -2.75% | 2.67 | 5.50% |
| 2026-03-19 | 0.81 | 0.81 | 0.79 | 0.80 | -2.80% | 2.51 | 5.14% |
| 2026-03-18 | 0.81 | 0.82 | 0.80 | 0.82 | +2.24% | 2.13 | 4.28% |
| 2026-03-17 | 0.83 | 0.83 | 0.80 | 0.80 | -2.55% | 2.16 | 4.34% |
| 2026-03-16 | 0.82 | 0.83 | 0.81 | 0.82 | -0.24% | 2.31 | 4.65% |
| 2026-03-13 | 0.83 | 0.84 | 0.82 | 0.83 | -1.90% | 2.35 | 4.71% |
| 2026-03-12 | 0.85 | 0.86 | 0.83 | 0.84 | -1.40% | 2.37 | 4.67% |
| 2026-03-11 | 0.88 | 0.88 | 0.85 | 0.85 | -2.73% | 2.65 | 5.17% |
| 2026-03-10 | 0.88 | 0.89 | 0.86 | 0.88 | +2.45% | 2.41 | 4.58% |
| 2026-03-09 | 0.85 | 0.86 | 0.83 | 0.86 | -1.61% | 2.67 | 5.33% |
| 2026-03-06 | 0.85 | 0.88 | 0.85 | 0.87 | +1.04% | 2.10 | 4.03% |
| 2026-03-05 | 0.86 | 0.87 | 0.85 | 0.86 | +2.25% | 2.77 | 5.36% |
| 2026-03-04 | 0.85 | 0.86 | 0.84 | 0.84 | -1.52% | 3.25 | 6.41% |
| 2026-03-03 | 0.92 | 0.92 | 0.85 | 0.86 | -6.44% | 5.84 | 11.42% |
| 2026-03-02 | 0.92 | 0.93 | 0.91 | 0.92 | -2.03% | 3.45 | 6.40% |
| 2026-02-27 | 0.90 | 0.94 | 0.90 | 0.94 | +2.30% | 4.66 | 8.37% |
| 2026-02-26 | 0.90 | 0.92 | 0.89 | 0.91 | +1.78% | 3.66 | 6.60% |
| 2026-02-25 | 0.90 | 0.90 | 0.88 | 0.90 | -0.44% | 4.07 | 7.58% |
| 2026-02-24 | 0.94 | 0.94 | 0.89 | 0.90 | -2.80% | 3.98 | 7.42% |