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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.16 | 1.22 | 1.16 | 1.21 | +4.03% | 0.76 | 9.49% |
| 2026-04-21 | 1.18 | 1.18 | 1.15 | 1.17 | -1.10% | 0.34 | 4.29% |
| 2026-04-20 | 1.16 | 1.18 | 1.16 | 1.18 | +1.37% | 0.76 | 9.06% |
| 2026-04-17 | 1.15 | 1.17 | 1.14 | 1.16 | +1.66% | 0.60 | 7.03% |
| 2026-04-16 | 1.10 | 1.15 | 1.10 | 1.15 | +3.62% | 0.85 | 9.29% |
| 2026-04-15 | 1.12 | 1.13 | 1.09 | 1.10 | -0.63% | 2.58 | 26.23% |
| 2026-04-14 | 1.10 | 1.12 | 1.10 | 1.11 | +2.77% | 0.83 | 8.44% |
| 2026-04-13 | 1.06 | 1.09 | 1.06 | 1.08 | +0.56% | 0.46 | 4.71% |
| 2026-04-10 | 1.06 | 1.09 | 1.06 | 1.08 | +2.09% | 0.70 | 6.98% |
| 2026-04-09 | 1.05 | 1.06 | 1.05 | 1.05 | -1.13% | 0.32 | 3.27% |
| 2026-04-08 | 1.01 | 1.07 | 1.01 | 1.07 | +8.22% | 0.77 | 7.73% |
| 2026-04-07 | 0.98 | 0.99 | 0.98 | 0.98 | +0.92% | 0.38 | 3.96% |
| 2026-04-03 | 0.98 | 0.99 | 0.97 | 0.98 | +0.51% | 0.39 | 4.06% |
| 2026-04-02 | 1.00 | 1.00 | 0.97 | 0.97 | -3.29% | 0.49 | 5.30% |
| 2026-04-01 | 0.99 | 1.01 | 0.99 | 1.00 | +3.61% | 0.46 | 4.74% |
| 2026-03-31 | 0.99 | 0.99 | 0.97 | 0.97 | -2.52% | 0.38 | 4.06% |
| 2026-03-30 | 0.98 | 1.00 | 0.97 | 0.99 | -0.40% | 0.26 | 2.74% |
| 2026-03-27 | 0.99 | 1.01 | 0.98 | 1.00 | -0.30% | 0.28 | 2.94% |
| 2026-03-26 | 1.02 | 1.03 | 1.00 | 1.00 | -2.53% | 0.75 | 7.55% |
| 2026-03-25 | 1.01 | 1.04 | 1.01 | 1.03 | +2.50% | 0.63 | 6.33% |