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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.13 | 1.21 | 1.10 | 1.11 | -0.54% | 0.36 | 3.21% |
| 2026-02-13 | 1.11 | 1.14 | 1.11 | 1.12 | -0.62% | 0.40 | 3.43% |
| 2026-02-12 | 1.09 | 1.13 | 1.09 | 1.12 | +2.84% | 0.41 | 3.55% |
| 2026-02-11 | 1.11 | 1.11 | 1.09 | 1.09 | -1.97% | 0.43 | 3.76% |
| 2026-02-10 | 1.11 | 1.12 | 1.10 | 1.11 | +1.55% | 0.45 | 3.86% |
| 2026-02-09 | 1.07 | 1.10 | 1.07 | 1.10 | +5.08% | 0.74 | 6.43% |
| 2026-02-06 | 1.05 | 1.07 | 1.04 | 1.04 | -2.43% | 0.74 | 6.61% |
| 2026-02-05 | 1.06 | 1.09 | 1.06 | 1.07 | -1.74% | 0.26 | 2.27% |
| 2026-02-04 | 1.12 | 1.12 | 1.07 | 1.09 | -3.63% | 0.66 | 5.81% |
| 2026-02-03 | 1.13 | 1.14 | 1.09 | 1.13 | +1.07% | 0.63 | 5.31% |
| 2026-02-02 | 1.16 | 1.17 | 1.11 | 1.12 | -3.45% | 0.61 | 5.07% |
| 2026-01-30 | 1.12 | 1.16 | 1.11 | 1.16 | +2.12% | 0.53 | 4.38% |
| 2026-01-29 | 1.16 | 1.17 | 1.13 | 1.13 | -2.07% | 0.49 | 4.00% |
| 2026-01-28 | 1.18 | 1.18 | 1.16 | 1.16 | -0.17% | 0.63 | 5.16% |
| 2026-01-27 | 1.14 | 1.16 | 1.12 | 1.16 | +1.67% | 0.55 | 4.56% |
| 2026-01-26 | 1.15 | 1.17 | 1.13 | 1.14 | +0.09% | 0.46 | 3.78% |
| 2026-01-23 | 1.15 | 1.15 | 1.13 | 1.14 | -0.18% | 0.52 | 4.34% |
| 2026-01-22 | 1.12 | 1.14 | 1.12 | 1.14 | +2.61% | 0.55 | 4.60% |
| 2026-01-21 | 1.08 | 1.12 | 1.08 | 1.11 | +2.20% | 0.47 | 3.97% |
| 2026-01-20 | 1.11 | 1.11 | 1.08 | 1.09 | -1.80% | 0.73 | 6.17% |