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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.18 | 1.23 | 1.18 | 1.23 | +3.63% | 0.67 | 14.51% |
| 2026-04-21 | 1.20 | 1.20 | 1.17 | 1.18 | -1.09% | 0.48 | 10.27% |
| 2026-04-20 | 1.18 | 1.20 | 1.18 | 1.20 | +1.36% | 0.46 | 9.58% |
| 2026-04-17 | 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | 0.65 | 12.87% |
| 2026-04-16 | 1.12 | 1.16 | 1.12 | 1.16 | +3.48% | 0.76 | 14.29% |
| 2026-04-15 | 1.14 | 1.15 | 1.11 | 1.12 | -0.71% | 0.70 | 12.81% |
| 2026-04-14 | 1.12 | 1.14 | 1.12 | 1.13 | +2.92% | 0.67 | 11.71% |
| 2026-04-13 | 1.08 | 1.11 | 1.08 | 1.10 | +0.64% | 0.42 | 7.44% |
| 2026-04-10 | 1.08 | 1.10 | 1.08 | 1.09 | +2.06% | 0.55 | 9.53% |
| 2026-04-09 | 1.07 | 1.08 | 1.05 | 1.07 | -1.39% | 0.53 | 9.22% |
| 2026-04-08 | 1.03 | 1.08 | 1.03 | 1.08 | +8.19% | 0.80 | 13.32% |
| 2026-04-07 | 0.99 | 1.01 | 0.99 | 1.00 | +1.01% | 0.37 | 6.53% |
| 2026-04-03 | 0.99 | 1.01 | 0.99 | 0.99 | +0.51% | 0.38 | 6.60% |
| 2026-04-02 | 1.01 | 1.02 | 0.98 | 0.99 | -3.24% | 0.52 | 9.36% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | +3.66% | 0.59 | 9.99% |
| 2026-03-31 | 1.00 | 1.01 | 0.98 | 0.98 | -2.48% | 0.43 | 7.60% |
| 2026-03-30 | 0.99 | 1.01 | 0.99 | 1.01 | -0.59% | 0.34 | 6.17% |
| 2026-03-27 | 1.00 | 1.02 | 0.99 | 1.01 | -0.10% | 0.27 | 4.82% |
| 2026-03-26 | 1.04 | 1.04 | 1.01 | 1.01 | -2.78% | 0.38 | 6.80% |
| 2026-03-25 | 1.02 | 1.05 | 1.02 | 1.04 | +3.06% | 0.66 | 10.99% |