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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.22 | 1.27 | 1.22 | 1.27 | +3.76% | 0.64 | 10.49% |
| 2026-04-21 | 1.23 | 1.23 | 1.21 | 1.23 | -0.81% | 0.57 | 9.43% |
| 2026-04-20 | 1.21 | 1.24 | 1.21 | 1.24 | +1.31% | 0.58 | 9.21% |
| 2026-04-17 | 1.20 | 1.22 | 1.20 | 1.22 | +1.67% | 0.72 | 11.18% |
| 2026-04-16 | 1.16 | 1.20 | 1.16 | 1.20 | +3.63% | 0.90 | 13.30% |
| 2026-04-15 | 1.18 | 1.18 | 1.15 | 1.16 | -0.69% | 0.67 | 9.99% |
| 2026-04-14 | 1.15 | 1.18 | 1.15 | 1.17 | +2.92% | 0.78 | 11.20% |
| 2026-04-13 | 1.11 | 1.14 | 1.11 | 1.13 | +0.53% | 0.51 | 7.52% |
| 2026-04-10 | 1.11 | 1.14 | 1.11 | 1.13 | +2.09% | 0.63 | 8.92% |
| 2026-04-09 | 1.11 | 1.11 | 1.09 | 1.10 | -1.16% | 0.45 | 6.54% |
| 2026-04-08 | 1.06 | 1.12 | 1.06 | 1.12 | +8.35% | 0.88 | 12.11% |
| 2026-04-07 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 0.54 | 7.91% |
| 2026-04-03 | 1.03 | 1.04 | 1.02 | 1.02 | +0.39% | 0.42 | 6.18% |
| 2026-04-02 | 1.04 | 1.04 | 1.01 | 1.02 | -3.24% | 0.52 | 7.69% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.05 | +3.35% | 0.65 | 9.20% |
| 2026-03-31 | 1.03 | 1.04 | 1.01 | 1.02 | -2.40% | 0.56 | 8.26% |
| 2026-03-30 | 1.03 | 1.04 | 1.02 | 1.04 | -0.38% | 0.42 | 6.08% |
| 2026-03-27 | 1.04 | 1.05 | 1.02 | 1.04 | -0.19% | 0.34 | 4.97% |
| 2026-03-26 | 1.08 | 1.08 | 1.04 | 1.05 | -2.70% | 0.45 | 6.38% |
| 2026-03-25 | 1.05 | 1.09 | 1.05 | 1.08 | +2.87% | 0.70 | 9.48% |