永赢中证科创创业人工智能ETF sz.159141
1.44
+3.91%
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 | 1.38 | 1.44 | 1.37 | 1.44 | +3.91% | 0.99 | 6.57% |
| 2026-05-22 | 1.35 | 1.39 | 1.35 | 1.38 | +2.75% | 0.82 | 5.51% |
| 2026-05-21 | 1.41 | 1.43 | 1.34 | 1.34 | -3.52% | 1.98 | 14.18% |
| 2026-05-20 | 1.38 | 1.42 | 1.38 | 1.39 | +0.29% | 0.53 | 3.75% |
| 2026-05-19 | 1.35 | 1.39 | 1.33 | 1.39 | +1.83% | 0.73 | 5.37% |
| 2026-05-18 | 1.34 | 1.39 | 1.34 | 1.36 | +0.37% | 0.81 | 5.78% |
| 2026-05-15 | 1.39 | 1.41 | 1.34 | 1.36 | -2.37% | 1.22 | 8.65% |
| 2026-05-14 | 1.45 | 1.46 | 1.39 | 1.39 | -1.90% | 1.39 | 9.64% |
| 2026-05-13 | 1.34 | 1.42 | 1.33 | 1.42 | +4.33% | 0.69 | 4.88% |
| 2026-05-12 | 1.35 | 1.37 | 1.34 | 1.36 | +0.22% | 3.92 | 36.22% |
| 2026-05-11 | 1.33 | 1.36 | 1.31 | 1.36 | +4.06% | 0.77 | 7.04% |
| 2026-05-08 | 1.30 | 1.31 | 1.29 | 1.30 | -0.84% | 0.56 | 5.30% |
| 2026-05-07 | 1.29 | 1.32 | 1.27 | 1.32 | +2.81% | 0.60 | 5.62% |
| 2026-05-06 | 1.24 | 1.31 | 1.24 | 1.28 | +5.09% | 1.32 | 13.13% |
| 2026-04-30 | 1.20 | 1.23 | 1.19 | 1.22 | +3.22% | 1.18 | 13.01% |
| 2026-04-29 | 1.15 | 1.19 | 1.15 | 1.18 | +1.29% | 0.41 | 4.65% |
| 2026-04-28 | 1.18 | 1.19 | 1.16 | 1.17 | -2.02% | 0.92 | 10.02% |
| 2026-04-27 | 1.18 | 1.20 | 1.17 | 1.19 | +1.11% | 0.95 | 10.48% |
| 2026-04-24 | 1.18 | 1.19 | 1.16 | 1.18 | -1.51% | 3.61 | 50.14% |
| 2026-04-23 | 1.21 | 1.23 | 1.18 | 1.19 | -1.65% | 1.24 | 15.62% |