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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.04 | 1.05 | 1.00 | 1.04 | +1.27% | 0.46 | 11.21% |
| 2026-03-23 | 1.06 | 1.06 | 1.02 | 1.02 | -4.65% | 0.47 | 11.45% |
| 2026-03-20 | 1.10 | 1.11 | 1.07 | 1.07 | -1.38% | 0.28 | 6.59% |
| 2026-03-19 | 1.08 | 1.10 | 1.08 | 1.09 | -1.09% | 0.44 | 10.25% |
| 2026-03-18 | 1.07 | 1.10 | 1.07 | 1.10 | +4.26% | 0.62 | 14.01% |
| 2026-03-17 | 1.09 | 1.09 | 1.05 | 1.06 | -2.85% | 0.41 | 9.30% |
| 2026-03-16 | 1.07 | 1.09 | 1.06 | 1.09 | +1.30% | 0.37 | 8.45% |
| 2026-03-13 | 1.08 | 1.09 | 1.07 | 1.07 | -1.20% | 0.30 | 6.85% |
| 2026-03-12 | 1.10 | 1.11 | 1.08 | 1.09 | -1.81% | 0.46 | 10.57% |
| 2026-03-11 | 1.13 | 1.14 | 1.11 | 1.11 | -1.95% | 0.40 | 9.18% |
| 2026-03-10 | 1.12 | 1.14 | 1.11 | 1.13 | +2.36% | 0.60 | 13.15% |
| 2026-03-09 | 1.08 | 1.11 | 1.06 | 1.10 | -1.16% | 0.41 | 9.46% |
| 2026-03-06 | 1.10 | 1.12 | 1.10 | 1.12 | +0.36% | 0.30 | 6.81% |
| 2026-03-05 | 1.11 | 1.13 | 1.10 | 1.11 | +1.83% | 0.45 | 10.11% |
| 2026-03-04 | 1.08 | 1.11 | 1.08 | 1.09 | -1.09% | 0.46 | 10.61% |
| 2026-03-03 | 1.16 | 1.17 | 1.10 | 1.10 | -4.99% | 0.60 | 14.02% |
| 2026-03-02 | 1.15 | 1.17 | 1.15 | 1.16 | -1.11% | 0.42 | 9.49% |
| 2026-02-27 | 1.15 | 1.18 | 1.15 | 1.18 | +0.26% | 0.49 | 10.53% |
| 2026-02-26 | 1.15 | 1.18 | 1.14 | 1.17 | +2.36% | 0.53 | 11.35% |
| 2026-02-25 | 1.15 | 1.15 | 1.14 | 1.15 | -0.61% | 0.32 | 7.07% |