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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.18 | 1.19 | 1.15 | 1.16 | -0.60% | 0.70 | 8.38% |
| 2026-02-13 | 1.17 | 1.19 | 1.15 | 1.17 | -0.60% | 0.87 | 10.09% |
| 2026-02-12 | 1.16 | 1.18 | 1.15 | 1.17 | +2.62% | 0.86 | 9.83% |
| 2026-02-11 | 1.16 | 1.16 | 1.14 | 1.14 | -1.72% | 0.51 | 5.95% |
| 2026-02-10 | 1.15 | 1.17 | 1.15 | 1.16 | +1.66% | 0.87 | 9.74% |
| 2026-02-09 | 1.12 | 1.15 | 1.11 | 1.15 | +4.85% | 0.86 | 9.76% |
| 2026-02-06 | 1.09 | 1.11 | 1.08 | 1.09 | -2.15% | 0.68 | 7.99% |
| 2026-02-05 | 1.12 | 1.13 | 1.11 | 1.12 | -2.11% | 0.73 | 8.42% |
| 2026-02-04 | 1.17 | 1.17 | 1.12 | 1.14 | -3.14% | 1.06 | 12.22% |
| 2026-02-03 | 1.18 | 1.19 | 1.14 | 1.18 | +0.86% | 2.18 | 25.75% |
| 2026-02-02 | 1.21 | 1.22 | 1.17 | 1.17 | -3.31% | 0.76 | 8.81% |
| 2026-01-30 | 1.18 | 1.21 | 1.16 | 1.21 | +1.77% | 0.82 | 9.52% |
| 2026-01-29 | 1.21 | 1.22 | 1.18 | 1.19 | -1.90% | 0.82 | 9.48% |
| 2026-01-28 | 1.22 | 1.23 | 1.21 | 1.21 | 0.00% | 0.64 | 7.21% |
| 2026-01-27 | 1.18 | 1.21 | 1.17 | 1.21 | +1.77% | 0.82 | 9.50% |
| 2026-01-26 | 1.19 | 1.22 | 1.18 | 1.19 | -0.08% | 0.71 | 8.05% |
| 2026-01-23 | 1.20 | 1.20 | 1.18 | 1.19 | -0.17% | 0.49 | 5.64% |
| 2026-01-22 | 1.17 | 1.19 | 1.17 | 1.19 | +2.50% | 0.57 | 6.50% |
| 2026-01-21 | 1.13 | 1.17 | 1.12 | 1.16 | +2.47% | 0.64 | 7.28% |
| 2026-01-20 | 1.16 | 1.17 | 1.12 | 1.13 | -2.16% | 0.70 | 8.18% |