大成创业板人工智能ETF sz.159242
2.36
+3.47%
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 | 2.28 | 2.36 | 2.25 | 2.36 | +3.47% | 1.00 | 19.83% |
| 2026-05-22 | 2.20 | 2.29 | 2.20 | 2.28 | +3.87% | 0.96 | 18.95% |
| 2026-05-21 | 2.38 | 2.38 | 2.19 | 2.19 | -4.32% | 1.24 | 24.69% |
| 2026-05-20 | 2.29 | 2.33 | 2.27 | 2.29 | -0.74% | 0.75 | 15.70% |
| 2026-05-19 | 2.32 | 2.32 | 2.24 | 2.31 | -0.86% | 0.95 | 20.80% |
| 2026-05-18 | 2.30 | 2.37 | 2.30 | 2.33 | -0.43% | 0.77 | 17.06% |
| 2026-05-15 | 2.37 | 2.42 | 2.31 | 2.34 | -1.27% | 1.01 | 22.40% |
| 2026-05-14 | 2.46 | 2.48 | 2.35 | 2.37 | -1.94% | 0.95 | 21.03% |
| 2026-05-13 | 2.26 | 2.42 | 2.26 | 2.42 | +4.90% | 0.68 | 15.55% |
| 2026-05-12 | 2.29 | 2.33 | 2.27 | 2.30 | +1.10% | 0.69 | 15.55% |
| 2026-05-11 | 2.26 | 2.29 | 2.19 | 2.28 | +2.33% | 0.69 | 15.62% |
| 2026-05-08 | 2.20 | 2.25 | 2.20 | 2.23 | -0.13% | 0.55 | 12.48% |
| 2026-05-07 | 2.17 | 2.23 | 2.13 | 2.23 | +3.53% | 0.68 | 15.21% |
| 2026-05-06 | 2.12 | 2.19 | 2.12 | 2.15 | +3.41% | 0.73 | 15.84% |
| 2026-04-30 | 2.09 | 2.12 | 2.06 | 2.08 | -0.38% | 0.49 | 11.34% |
| 2026-04-29 | 2.04 | 2.12 | 2.03 | 2.09 | +1.46% | 0.54 | 12.73% |
| 2026-04-28 | 2.11 | 2.11 | 2.05 | 2.06 | -2.65% | 0.74 | 17.44% |
| 2026-04-27 | 2.13 | 2.15 | 2.10 | 2.12 | -0.66% | 0.79 | 19.94% |
| 2026-04-24 | 2.17 | 2.18 | 2.10 | 2.13 | -3.75% | 0.69 | 18.14% |
| 2026-04-23 | 2.25 | 2.28 | 2.19 | 2.21 | -1.86% | 0.67 | 17.58% |