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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.17 | 1.18 | 1.14 | 1.15 | -0.60% | 0.40 | 8.97% |
| 2026-02-13 | 1.16 | 1.18 | 1.15 | 1.16 | -0.77% | 0.33 | 7.48% |
| 2026-02-12 | 1.14 | 1.17 | 1.14 | 1.17 | +2.64% | 0.30 | 6.73% |
| 2026-02-11 | 1.15 | 1.16 | 1.14 | 1.14 | -1.98% | 0.26 | 6.05% |
| 2026-02-10 | 1.14 | 1.17 | 1.14 | 1.16 | +1.93% | 0.61 | 13.15% |
| 2026-02-09 | 1.11 | 1.14 | 1.11 | 1.14 | +4.69% | 0.56 | 11.82% |
| 2026-02-06 | 1.10 | 1.11 | 1.08 | 1.09 | -2.07% | 0.40 | 9.19% |
| 2026-02-05 | 1.11 | 1.13 | 1.11 | 1.11 | -2.03% | 0.30 | 6.87% |
| 2026-02-04 | 1.17 | 1.17 | 1.12 | 1.13 | -3.57% | 0.62 | 15.91% |
| 2026-02-03 | 1.18 | 1.19 | 1.14 | 1.18 | +1.20% | 0.34 | 8.52% |
| 2026-02-02 | 1.20 | 1.21 | 1.16 | 1.16 | -3.49% | 0.32 | 8.03% |
| 2026-01-30 | 1.17 | 1.21 | 1.16 | 1.20 | +1.95% | 0.34 | 8.50% |
| 2026-01-29 | 1.20 | 1.22 | 1.18 | 1.18 | -2.07% | 0.38 | 9.10% |
| 2026-01-28 | 1.21 | 1.23 | 1.20 | 1.21 | -0.08% | 0.29 | 6.92% |
| 2026-01-27 | 1.18 | 1.21 | 1.17 | 1.21 | +2.03% | 0.33 | 7.80% |
| 2026-01-26 | 1.19 | 1.21 | 1.17 | 1.18 | -0.17% | 0.26 | 6.10% |
| 2026-01-23 | 1.19 | 1.19 | 1.17 | 1.19 | -0.08% | 0.34 | 7.77% |
| 2026-01-22 | 1.17 | 1.19 | 1.17 | 1.19 | +2.51% | 0.30 | 6.77% |
| 2026-01-21 | 1.13 | 1.17 | 1.12 | 1.16 | +2.12% | 0.31 | 7.19% |
| 2026-01-20 | 1.16 | 1.16 | 1.12 | 1.13 | -1.90% | 0.44 | 10.72% |