景顺长城中证科创创业人工智能ETF sz.159142
1.45
+3.56%
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 | 1.41 | 1.45 | 1.39 | 1.45 | +3.56% | 0.87 | 6.65% |
| 2026-05-22 | 1.37 | 1.41 | 1.37 | 1.40 | +2.93% | 0.72 | 5.77% |
| 2026-05-21 | 1.44 | 1.45 | 1.36 | 1.36 | -3.74% | 1.05 | 8.26% |
| 2026-05-20 | 1.39 | 1.44 | 1.39 | 1.42 | +0.50% | 0.84 | 6.68% |
| 2026-05-19 | 1.38 | 1.41 | 1.35 | 1.41 | +1.37% | 0.83 | 6.89% |
| 2026-05-18 | 1.36 | 1.41 | 1.36 | 1.39 | +0.87% | 0.80 | 7.13% |
| 2026-05-15 | 1.41 | 1.44 | 1.36 | 1.38 | -2.61% | 1.29 | 11.85% |
| 2026-05-14 | 1.47 | 1.48 | 1.40 | 1.42 | -1.80% | 1.08 | 10.54% |
| 2026-05-13 | 1.35 | 1.45 | 1.35 | 1.44 | +4.42% | 0.78 | 8.40% |
| 2026-05-12 | 1.38 | 1.39 | 1.35 | 1.38 | +0.22% | 0.69 | 7.61% |
| 2026-05-11 | 1.35 | 1.38 | 1.33 | 1.38 | +3.92% | 0.81 | 9.50% |
| 2026-05-08 | 1.32 | 1.33 | 1.31 | 1.32 | -0.97% | 0.56 | 7.28% |
| 2026-05-07 | 1.30 | 1.34 | 1.29 | 1.34 | +3.08% | 0.61 | 8.20% |
| 2026-05-06 | 1.26 | 1.33 | 1.26 | 1.30 | +5.02% | 0.71 | 10.26% |
| 2026-04-30 | 1.21 | 1.24 | 1.20 | 1.24 | +3.17% | 0.60 | 9.65% |
| 2026-04-29 | 1.17 | 1.21 | 1.15 | 1.20 | +1.53% | 0.38 | 6.73% |
| 2026-04-28 | 1.20 | 1.20 | 1.17 | 1.18 | -2.16% | 0.44 | 8.51% |
| 2026-04-27 | 1.20 | 1.22 | 1.19 | 1.21 | +1.26% | 0.68 | 14.39% |
| 2026-04-24 | 1.20 | 1.21 | 1.17 | 1.19 | -1.65% | 0.48 | 11.12% |
| 2026-04-23 | 1.22 | 1.25 | 1.20 | 1.21 | -1.22% | 0.57 | 12.73% |