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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.18 | 1.18 | 1.15 | 1.16 | -1.79% | 0.54 | 14.14% |
| 2026-01-16 | 1.18 | 1.20 | 1.17 | 1.18 | -0.42% | 0.39 | 10.77% |
| 2026-01-15 | 1.17 | 1.19 | 1.16 | 1.18 | -1.01% | 0.57 | 17.07% |
| 2026-01-14 | 1.16 | 1.21 | 1.16 | 1.19 | +2.32% | 0.50 | 14.82% |
| 2026-01-13 | 1.22 | 1.24 | 1.16 | 1.17 | -3.80% | 1.05 | 35.97% |
| 2026-01-12 | 1.17 | 1.21 | 1.14 | 1.21 | +7.45% | 0.47 | 17.07% |
| 2026-01-09 | 1.09 | 1.13 | 1.08 | 1.13 | +3.01% | 0.35 | 12.91% |
| 2026-01-08 | 1.10 | 1.11 | 1.09 | 1.09 | -0.18% | 0.31 | 11.63% |
| 2026-01-07 | 1.11 | 1.11 | 1.09 | 1.10 | +0.09% | 0.29 | 11.55% |
| 2026-01-06 | 1.08 | 1.10 | 1.07 | 1.10 | +1.39% | 0.26 | 10.87% |
| 2026-01-05 | 1.04 | 1.08 | 1.04 | 1.08 | +4.04% | 0.29 | 11.78% |