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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.92 | 1.95 | 1.89 | 1.92 | +1.22% | 0.87 | 19.02% |
| 2026-02-13 | 1.90 | 1.94 | 1.89 | 1.89 | -2.07% | 0.86 | 20.08% |
| 2026-02-12 | 1.87 | 1.94 | 1.87 | 1.93 | +4.04% | 1.17 | 27.24% |
| 2026-02-11 | 1.87 | 1.90 | 1.85 | 1.86 | -2.01% | 0.51 | 12.60% |
| 2026-02-10 | 1.90 | 1.92 | 1.89 | 1.90 | -0.05% | 0.61 | 14.78% |
| 2026-02-09 | 1.82 | 1.91 | 1.82 | 1.90 | +6.58% | 0.98 | 22.86% |
| 2026-02-06 | 1.79 | 1.82 | 1.76 | 1.78 | -1.88% | 0.56 | 13.62% |
| 2026-02-05 | 1.81 | 1.85 | 1.81 | 1.81 | -2.53% | 0.46 | 11.05% |
| 2026-02-04 | 1.91 | 1.91 | 1.82 | 1.86 | -3.78% | 0.90 | 23.38% |
| 2026-02-03 | 1.90 | 1.95 | 1.86 | 1.93 | +3.37% | 0.80 | 20.75% |
| 2026-02-02 | 1.94 | 1.97 | 1.86 | 1.87 | -3.71% | 0.57 | 14.72% |
| 2026-01-30 | 1.88 | 1.95 | 1.86 | 1.94 | +2.32% | 0.64 | 16.15% |
| 2026-01-29 | 1.86 | 1.96 | 1.86 | 1.90 | +0.74% | 0.70 | 17.54% |
| 2026-01-28 | 1.90 | 1.93 | 1.88 | 1.88 | +0.05% | 0.61 | 15.32% |
| 2026-01-27 | 1.83 | 1.89 | 1.82 | 1.88 | +2.56% | 0.63 | 15.45% |
| 2026-01-26 | 1.82 | 1.86 | 1.80 | 1.84 | +0.77% | 0.52 | 13.32% |
| 2026-01-23 | 1.84 | 1.84 | 1.80 | 1.82 | -0.60% | 0.42 | 11.08% |
| 2026-01-22 | 1.78 | 1.83 | 1.78 | 1.83 | +3.04% | 0.51 | 13.30% |
| 2026-01-21 | 1.75 | 1.80 | 1.74 | 1.78 | +0.85% | 0.48 | 12.29% |
| 2026-01-20 | 1.81 | 1.82 | 1.74 | 1.76 | -2.43% | 0.87 | 23.15% |