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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.22 | 1.27 | 1.21 | 1.26 | +3.52% | 0.36 | 10.04% |
| 2026-04-21 | 1.23 | 1.23 | 1.20 | 1.22 | -0.81% | 0.41 | 11.16% |
| 2026-04-20 | 1.22 | 1.24 | 1.21 | 1.23 | +1.40% | 0.34 | 8.98% |
| 2026-04-17 | 1.21 | 1.22 | 1.19 | 1.21 | +1.68% | 0.57 | 15.39% |
| 2026-04-16 | 1.15 | 1.20 | 1.15 | 1.19 | +3.56% | 0.51 | 13.45% |
| 2026-04-15 | 1.17 | 1.18 | 1.15 | 1.15 | -0.69% | 0.49 | 12.66% |
| 2026-04-14 | 1.15 | 1.17 | 1.15 | 1.16 | +2.83% | 0.50 | 12.43% |
| 2026-04-13 | 1.12 | 1.14 | 1.11 | 1.13 | +0.71% | 0.32 | 8.22% |
| 2026-04-10 | 1.11 | 1.14 | 1.11 | 1.12 | +2.00% | 0.60 | 14.61% |
| 2026-04-09 | 1.10 | 1.11 | 1.09 | 1.10 | -1.26% | 0.29 | 7.22% |
| 2026-04-08 | 1.06 | 1.11 | 1.06 | 1.11 | +8.27% | 0.61 | 14.10% |
| 2026-04-07 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.44 | 10.73% |
| 2026-04-03 | 1.02 | 1.03 | 1.01 | 1.02 | +0.39% | 0.37 | 9.16% |
| 2026-04-02 | 1.04 | 1.04 | 1.01 | 1.01 | -3.25% | 0.38 | 9.63% |
| 2026-04-01 | 1.03 | 1.05 | 1.03 | 1.05 | +3.56% | 0.41 | 9.86% |
| 2026-03-31 | 1.03 | 1.04 | 1.01 | 1.01 | -2.22% | 0.36 | 8.99% |
| 2026-03-30 | 1.03 | 1.04 | 1.01 | 1.03 | -0.58% | 0.29 | 7.15% |
| 2026-03-27 | 1.02 | 1.05 | 1.02 | 1.04 | -0.19% | 0.30 | 7.45% |
| 2026-03-26 | 1.07 | 1.07 | 1.04 | 1.04 | -2.89% | 0.24 | 5.89% |
| 2026-03-25 | 1.05 | 1.08 | 1.05 | 1.07 | +3.37% | 0.44 | 10.29% |