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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.02 | 1.02 | 0.98 | 1.01 | +1.30% | 0.50 | 8.87% |
| 2026-03-23 | 1.02 | 1.04 | 0.99 | 1.00 | -4.67% | 0.61 | 10.95% |
| 2026-03-20 | 1.07 | 1.08 | 1.05 | 1.05 | -1.41% | 0.40 | 6.87% |
| 2026-03-19 | 1.05 | 1.07 | 1.05 | 1.06 | -1.02% | 0.36 | 6.20% |
| 2026-03-18 | 1.03 | 1.07 | 1.03 | 1.07 | +4.37% | 0.79 | 12.76% |
| 2026-03-17 | 1.07 | 1.07 | 1.03 | 1.03 | -2.92% | 0.43 | 7.03% |
| 2026-03-16 | 1.04 | 1.06 | 1.03 | 1.06 | +1.24% | 0.47 | 7.77% |
| 2026-03-13 | 1.05 | 1.06 | 1.04 | 1.05 | -1.23% | 0.37 | 6.27% |
| 2026-03-12 | 1.08 | 1.09 | 1.05 | 1.06 | -1.67% | 0.50 | 8.56% |
| 2026-03-11 | 1.10 | 1.11 | 1.08 | 1.08 | -1.91% | 0.38 | 6.40% |
| 2026-03-10 | 1.09 | 1.11 | 1.08 | 1.10 | +2.23% | 0.49 | 8.14% |
| 2026-03-09 | 1.06 | 1.08 | 1.03 | 1.08 | -0.92% | 0.55 | 9.70% |
| 2026-03-06 | 1.08 | 1.10 | 1.07 | 1.09 | +0.09% | 0.30 | 5.19% |
| 2026-03-05 | 1.09 | 1.10 | 1.08 | 1.08 | +2.17% | 0.44 | 7.61% |
| 2026-03-04 | 1.06 | 1.09 | 1.06 | 1.06 | -1.39% | 0.46 | 8.18% |
| 2026-03-03 | 1.13 | 1.14 | 1.07 | 1.08 | -4.94% | 0.67 | 11.85% |
| 2026-03-02 | 1.12 | 1.14 | 1.12 | 1.13 | -1.22% | 0.51 | 8.48% |
| 2026-02-27 | 1.12 | 1.15 | 1.12 | 1.15 | +0.35% | 0.40 | 6.55% |
| 2026-02-26 | 1.12 | 1.15 | 1.11 | 1.14 | +2.14% | 0.61 | 9.67% |
| 2026-02-25 | 1.13 | 1.13 | 1.11 | 1.12 | -0.53% | 0.37 | 5.95% |