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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.15 | 1.15 | 1.11 | 1.12 | -0.62% | 1.15 | 18.62% |
| 2026-02-13 | 1.13 | 1.15 | 1.12 | 1.13 | -0.79% | 0.43 | 6.92% |
| 2026-02-12 | 1.11 | 1.14 | 1.11 | 1.14 | +2.79% | 0.57 | 9.18% |
| 2026-02-11 | 1.13 | 1.13 | 1.11 | 1.11 | -1.77% | 0.40 | 6.47% |
| 2026-02-10 | 1.12 | 1.14 | 1.12 | 1.13 | +1.44% | 0.50 | 7.76% |
| 2026-02-09 | 1.08 | 1.11 | 1.08 | 1.11 | +4.90% | 0.71 | 10.92% |
| 2026-02-06 | 1.07 | 1.08 | 1.05 | 1.06 | -1.94% | 0.47 | 7.57% |
| 2026-02-05 | 1.08 | 1.10 | 1.07 | 1.08 | -2.08% | 0.44 | 6.90% |
| 2026-02-04 | 1.13 | 1.13 | 1.09 | 1.11 | -3.57% | 1.08 | 18.24% |
| 2026-02-03 | 1.14 | 1.16 | 1.11 | 1.15 | +1.33% | 0.60 | 9.93% |
| 2026-02-02 | 1.17 | 1.19 | 1.13 | 1.13 | -3.50% | 0.59 | 9.79% |
| 2026-01-30 | 1.15 | 1.18 | 1.12 | 1.17 | +1.91% | 0.77 | 12.31% |
| 2026-01-29 | 1.17 | 1.19 | 1.15 | 1.15 | -1.96% | 0.71 | 11.09% |
| 2026-01-28 | 1.18 | 1.20 | 1.17 | 1.17 | -0.25% | 0.63 | 9.57% |
| 2026-01-27 | 1.15 | 1.18 | 1.14 | 1.18 | +1.99% | 0.87 | 13.02% |
| 2026-01-26 | 1.15 | 1.18 | 1.14 | 1.15 | -0.09% | 0.77 | 11.26% |
| 2026-01-23 | 1.16 | 1.16 | 1.14 | 1.16 | -0.26% | 0.63 | 9.26% |
| 2026-01-22 | 1.14 | 1.16 | 1.14 | 1.16 | +2.57% | 0.88 | 12.58% |
| 2026-01-21 | 1.09 | 1.14 | 1.09 | 1.13 | +2.17% | 0.87 | 12.28% |
| 2026-01-20 | 1.13 | 1.13 | 1.09 | 1.10 | -1.86% | 0.91 | 12.96% |