招商创业板人工智能ETF sz.159243
1.42
+3.50%
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 | 1.38 | 1.42 | 1.35 | 1.42 | +3.50% | 0.63 | 28.37% |
| 2026-05-22 | 1.32 | 1.38 | 1.32 | 1.37 | +4.26% | 0.71 | 31.14% |
| 2026-05-21 | 1.38 | 1.40 | 1.31 | 1.31 | -4.57% | 0.89 | 36.65% |
| 2026-05-20 | 1.37 | 1.40 | 1.36 | 1.38 | -0.93% | 0.62 | 27.50% |
| 2026-05-19 | 1.39 | 1.39 | 1.35 | 1.39 | -0.71% | 0.78 | 35.45% |
| 2026-05-18 | 1.38 | 1.42 | 1.38 | 1.40 | -0.43% | 0.63 | 29.74% |
| 2026-05-15 | 1.44 | 1.46 | 1.39 | 1.41 | -1.05% | 0.64 | 30.45% |
| 2026-05-14 | 1.47 | 1.48 | 1.41 | 1.42 | -1.93% | 0.68 | 31.80% |
| 2026-05-13 | 1.36 | 1.45 | 1.36 | 1.45 | +4.69% | 0.58 | 27.36% |
| 2026-05-12 | 1.38 | 1.40 | 1.37 | 1.39 | +1.09% | 0.50 | 23.13% |
| 2026-05-11 | 1.34 | 1.38 | 1.32 | 1.37 | +2.39% | 0.62 | 27.55% |
| 2026-05-08 | 1.33 | 1.35 | 1.31 | 1.34 | -0.15% | 0.59 | 25.01% |
| 2026-05-07 | 1.30 | 1.34 | 1.28 | 1.34 | +3.55% | 0.66 | 28.67% |
| 2026-05-06 | 1.27 | 1.32 | 1.26 | 1.29 | +3.35% | 0.61 | 26.49% |
| 2026-04-30 | 1.26 | 1.28 | 1.24 | 1.25 | -0.32% | 0.35 | 15.45% |
| 2026-04-29 | 1.23 | 1.27 | 1.22 | 1.26 | +1.29% | 0.39 | 17.94% |
| 2026-04-28 | 1.27 | 1.27 | 1.23 | 1.24 | -2.52% | 0.49 | 21.38% |
| 2026-04-27 | 1.29 | 1.29 | 1.26 | 1.27 | -1.17% | 0.56 | 26.59% |
| 2026-04-24 | 1.29 | 1.31 | 1.26 | 1.29 | -3.31% | 0.54 | 26.42% |
| 2026-04-23 | 1.35 | 1.37 | 1.31 | 1.33 | -1.63% | 0.71 | 33.66% |