华泰柏瑞中证科创创业人工智能ETF sz.159139
1.50
+3.38%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.46 | 1.50 | 1.44 | 1.50 | +3.38% | 0.43 | 18.82% |
| 2026-05-22 | 1.42 | 1.45 | 1.41 | 1.45 | +3.13% | 0.33 | 14.49% |
| 2026-05-21 | 1.48 | 1.50 | 1.40 | 1.41 | -3.76% | 0.48 | 19.90% |
| 2026-05-20 | 1.45 | 1.48 | 1.44 | 1.46 | +0.62% | 0.37 | 15.76% |
| 2026-05-19 | 1.43 | 1.46 | 1.39 | 1.45 | +1.75% | 0.71 | 25.90% |
| 2026-05-18 | 1.40 | 1.46 | 1.40 | 1.43 | +0.42% | 1.48 | 43.67% |
| 2026-05-15 | 1.45 | 1.48 | 1.41 | 1.42 | -2.74% | 0.63 | 18.15% |
| 2026-05-14 | 1.52 | 1.52 | 1.45 | 1.46 | -1.62% | 0.48 | 13.81% |
| 2026-05-13 | 1.40 | 1.49 | 1.39 | 1.49 | +4.35% | 0.46 | 13.55% |
| 2026-05-12 | 1.41 | 1.44 | 1.40 | 1.42 | +0.21% | 0.43 | 12.73% |
| 2026-05-11 | 1.40 | 1.43 | 1.37 | 1.42 | +4.03% | 0.49 | 14.18% |
| 2026-05-08 | 1.36 | 1.38 | 1.35 | 1.37 | -1.01% | 0.44 | 12.78% |
| 2026-05-07 | 1.35 | 1.38 | 1.33 | 1.38 | +3.14% | 0.48 | 14.00% |
| 2026-05-06 | 1.30 | 1.37 | 1.30 | 1.34 | +4.86% | 0.61 | 17.55% |
| 2026-04-30 | 1.25 | 1.28 | 1.24 | 1.28 | +3.15% | 0.56 | 16.33% |
| 2026-04-29 | 1.21 | 1.25 | 1.21 | 1.24 | +1.39% | 0.42 | 12.62% |
| 2026-04-28 | 1.24 | 1.24 | 1.21 | 1.22 | -2.09% | 0.42 | 12.35% |
| 2026-04-27 | 1.24 | 1.25 | 1.23 | 1.25 | +0.97% | 0.44 | 12.67% |
| 2026-04-24 | 1.24 | 1.25 | 1.21 | 1.23 | -1.28% | 0.48 | 13.77% |
| 2026-04-23 | 1.26 | 1.28 | 1.23 | 1.25 | -1.11% | 0.58 | 15.98% |