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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.28 | 1.35 | 1.28 | 1.35 | +4.64% | 0.68 | 29.74% |
| 2026-04-21 | 1.29 | 1.30 | 1.27 | 1.29 | -1.15% | 0.39 | 17.62% |
| 2026-04-20 | 1.29 | 1.33 | 1.29 | 1.31 | +0.31% | 0.60 | 25.61% |
| 2026-04-17 | 1.29 | 1.31 | 1.26 | 1.30 | +3.00% | 0.70 | 33.43% |
| 2026-04-16 | 1.20 | 1.27 | 1.20 | 1.27 | +5.59% | 0.52 | 26.48% |
| 2026-04-15 | 1.23 | 1.24 | 1.19 | 1.20 | -1.64% | 0.35 | 18.35% |
| 2026-04-14 | 1.20 | 1.24 | 1.20 | 1.22 | +2.96% | 0.37 | 19.31% |
| 2026-04-13 | 1.17 | 1.19 | 1.17 | 1.18 | 0.00% | 0.30 | 15.15% |
| 2026-04-10 | 1.17 | 1.20 | 1.16 | 1.18 | +2.07% | 0.46 | 22.36% |
| 2026-04-09 | 1.15 | 1.17 | 1.14 | 1.16 | -1.02% | 0.43 | 20.73% |
| 2026-04-08 | 1.09 | 1.17 | 1.09 | 1.17 | +10.05% | 0.74 | 32.14% |
| 2026-04-07 | 1.06 | 1.08 | 1.05 | 1.06 | +0.09% | 0.22 | 10.08% |
| 2026-04-03 | 1.06 | 1.08 | 1.06 | 1.06 | +1.24% | 0.32 | 14.13% |
| 2026-04-02 | 1.08 | 1.08 | 1.05 | 1.05 | -3.58% | 0.40 | 19.17% |
| 2026-04-01 | 1.07 | 1.09 | 1.06 | 1.09 | +4.21% | 0.47 | 20.42% |
| 2026-03-31 | 1.06 | 1.07 | 1.04 | 1.05 | -2.43% | 0.31 | 14.86% |
| 2026-03-30 | 1.05 | 1.08 | 1.05 | 1.07 | -0.09% | 0.16 | 7.48% |
| 2026-03-27 | 1.05 | 1.08 | 1.05 | 1.07 | -0.37% | 0.21 | 10.17% |
| 2026-03-26 | 1.09 | 1.11 | 1.07 | 1.08 | -2.62% | 0.25 | 11.92% |
| 2026-03-25 | 1.08 | 1.12 | 1.08 | 1.11 | +3.75% | 0.48 | 20.31% |