易方达中证科创创业人工智能ETF sz.159140
1.51
+3.57%
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 | 1.51 | 1.45 | 1.51 | +3.57% | 0.83 | 14.40% |
| 2026-05-22 | 1.42 | 1.46 | 1.42 | 1.46 | +3.18% | 0.75 | 13.36% |
| 2026-05-21 | 1.48 | 1.50 | 1.41 | 1.41 | -3.88% | 0.92 | 16.06% |
| 2026-05-20 | 1.45 | 1.49 | 1.44 | 1.47 | +0.48% | 0.72 | 12.62% |
| 2026-05-19 | 1.43 | 1.47 | 1.40 | 1.46 | +1.74% | 0.75 | 13.42% |
| 2026-05-18 | 1.41 | 1.47 | 1.41 | 1.44 | +0.49% | 1.21 | 19.50% |
| 2026-05-15 | 1.46 | 1.49 | 1.42 | 1.43 | -2.32% | 1.49 | 25.72% |
| 2026-05-14 | 1.52 | 1.54 | 1.46 | 1.47 | -2.20% | 1.16 | 20.04% |
| 2026-05-13 | 1.43 | 1.50 | 1.41 | 1.50 | +4.54% | 1.21 | 20.19% |
| 2026-05-12 | 1.43 | 1.45 | 1.41 | 1.43 | +0.28% | 0.65 | 10.81% |
| 2026-05-11 | 1.40 | 1.43 | 1.38 | 1.43 | +3.93% | 0.72 | 12.08% |
| 2026-05-08 | 1.38 | 1.38 | 1.36 | 1.38 | -0.72% | 0.86 | 14.08% |
| 2026-05-07 | 1.35 | 1.39 | 1.34 | 1.39 | +3.13% | 0.70 | 11.41% |
| 2026-05-06 | 1.31 | 1.38 | 1.31 | 1.34 | +4.76% | 0.85 | 13.44% |
| 2026-04-30 | 1.25 | 1.29 | 1.25 | 1.28 | +3.14% | 0.71 | 11.69% |
| 2026-04-29 | 1.22 | 1.25 | 1.22 | 1.24 | +1.47% | 0.52 | 8.82% |
| 2026-04-28 | 1.25 | 1.25 | 1.22 | 1.23 | -1.84% | 0.54 | 9.19% |
| 2026-04-27 | 1.24 | 1.26 | 1.23 | 1.25 | +1.05% | 0.78 | 13.57% |
| 2026-04-24 | 1.24 | 1.25 | 1.21 | 1.24 | -1.36% | 0.75 | 12.92% |
| 2026-04-23 | 1.27 | 1.28 | 1.24 | 1.25 | -1.49% | 0.78 | 12.84% |