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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.04 | 1.05 | 1.01 | 1.05 | +1.26% | 0.59 | 8.53% |
| 2026-03-23 | 1.05 | 1.07 | 1.02 | 1.03 | -4.35% | 0.75 | 10.73% |
| 2026-03-20 | 1.10 | 1.11 | 1.08 | 1.08 | -1.28% | 0.50 | 6.84% |
| 2026-03-19 | 1.08 | 1.11 | 1.08 | 1.09 | -1.08% | 0.48 | 6.53% |
| 2026-03-18 | 1.07 | 1.11 | 1.07 | 1.11 | +4.05% | 1.07 | 13.70% |
| 2026-03-17 | 1.10 | 1.10 | 1.06 | 1.06 | -2.74% | 0.67 | 8.96% |
| 2026-03-16 | 1.08 | 1.09 | 1.06 | 1.09 | +1.30% | 0.49 | 6.57% |
| 2026-03-13 | 1.08 | 1.09 | 1.07 | 1.08 | -1.37% | 0.47 | 6.35% |
| 2026-03-12 | 1.10 | 1.12 | 1.08 | 1.09 | -1.62% | 0.60 | 8.03% |
| 2026-03-11 | 1.13 | 1.14 | 1.11 | 1.11 | -1.94% | 0.58 | 7.59% |
| 2026-03-10 | 1.13 | 1.15 | 1.12 | 1.13 | +1.98% | 0.62 | 7.96% |
| 2026-03-09 | 1.10 | 1.12 | 1.06 | 1.11 | -0.71% | 0.61 | 8.35% |
| 2026-03-06 | 1.11 | 1.13 | 1.10 | 1.12 | +0.18% | 0.50 | 6.64% |
| 2026-03-05 | 1.12 | 1.14 | 1.11 | 1.12 | +2.01% | 0.94 | 11.81% |
| 2026-03-04 | 1.09 | 1.12 | 1.08 | 1.10 | -0.99% | 0.66 | 8.51% |
| 2026-03-03 | 1.17 | 1.17 | 1.11 | 1.11 | -5.22% | 0.96 | 12.11% |
| 2026-03-02 | 1.16 | 1.18 | 1.16 | 1.17 | -1.10% | 0.76 | 9.08% |
| 2026-02-27 | 1.16 | 1.19 | 1.16 | 1.18 | +0.17% | 0.59 | 6.95% |
| 2026-02-26 | 1.16 | 1.18 | 1.15 | 1.18 | +1.99% | 0.71 | 8.32% |
| 2026-02-25 | 1.16 | 1.16 | 1.14 | 1.16 | -0.34% | 0.59 | 7.09% |