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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.00 | 1.01 | 0.96 | 1.00 | +1.83% | 1.53 | 16.85% |
| 2026-03-23 | 1.01 | 1.02 | 0.98 | 0.98 | -4.65% | 0.76 | 8.52% |
| 2026-03-20 | 1.05 | 1.07 | 1.03 | 1.03 | -1.62% | 0.60 | 6.38% |
| 2026-03-19 | 1.04 | 1.06 | 1.03 | 1.05 | -0.94% | 0.34 | 3.60% |
| 2026-03-18 | 1.02 | 1.06 | 1.02 | 1.06 | +4.13% | 0.69 | 7.07% |
| 2026-03-17 | 1.05 | 1.06 | 1.01 | 1.02 | -2.68% | 0.36 | 3.72% |
| 2026-03-16 | 1.03 | 1.05 | 1.02 | 1.04 | +1.36% | 0.37 | 3.87% |
| 2026-03-13 | 1.03 | 1.05 | 1.03 | 1.03 | -1.34% | 0.40 | 4.11% |
| 2026-03-12 | 1.06 | 1.07 | 1.04 | 1.04 | -1.79% | 0.35 | 3.60% |
| 2026-03-11 | 1.08 | 1.09 | 1.06 | 1.06 | -1.84% | 0.28 | 2.81% |
| 2026-03-10 | 1.08 | 1.10 | 1.07 | 1.08 | +2.07% | 0.45 | 4.36% |
| 2026-03-09 | 1.06 | 1.07 | 1.02 | 1.06 | -0.84% | 0.81 | 8.11% |
| 2026-03-06 | 1.06 | 1.08 | 1.06 | 1.07 | 0.00% | 0.20 | 1.97% |
| 2026-03-05 | 1.07 | 1.09 | 1.06 | 1.07 | +2.29% | 0.44 | 4.26% |
| 2026-03-04 | 1.04 | 1.07 | 1.04 | 1.05 | -1.13% | 0.42 | 4.12% |
| 2026-03-03 | 1.12 | 1.12 | 1.06 | 1.06 | -5.19% | 1.01 | 10.03% |
| 2026-03-02 | 1.11 | 1.13 | 1.10 | 1.12 | -1.15% | 0.52 | 4.83% |
| 2026-02-27 | 1.11 | 1.14 | 1.11 | 1.13 | +0.18% | 1.17 | 10.18% |
| 2026-02-26 | 1.11 | 1.13 | 1.10 | 1.13 | +2.08% | 0.47 | 4.05% |
| 2026-02-25 | 1.11 | 1.11 | 1.09 | 1.10 | -0.45% | 0.26 | 2.28% |