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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.07 | 1.08 | 1.03 | 1.07 | +0.28% | 0.32 | 14.82% |
| 2026-03-23 | 1.06 | 1.09 | 1.05 | 1.06 | -3.80% | 0.49 | 24.25% |
| 2026-03-20 | 1.12 | 1.14 | 1.10 | 1.10 | -0.09% | 0.41 | 18.60% |
| 2026-03-19 | 1.08 | 1.12 | 1.08 | 1.11 | -0.27% | 0.36 | 16.39% |
| 2026-03-18 | 1.06 | 1.11 | 1.06 | 1.11 | +6.12% | 0.54 | 24.43% |
| 2026-03-17 | 1.09 | 1.10 | 1.04 | 1.04 | -4.39% | 0.32 | 15.53% |
| 2026-03-16 | 1.08 | 1.10 | 1.07 | 1.09 | +1.20% | 0.19 | 9.34% |
| 2026-03-13 | 1.08 | 1.10 | 1.08 | 1.08 | -2.00% | 0.19 | 9.56% |
| 2026-03-12 | 1.12 | 1.13 | 1.09 | 1.10 | -1.43% | 0.24 | 11.84% |
| 2026-03-11 | 1.13 | 1.15 | 1.12 | 1.12 | -1.24% | 0.25 | 12.00% |
| 2026-03-10 | 1.11 | 1.14 | 1.11 | 1.13 | +2.91% | 0.34 | 15.47% |
| 2026-03-09 | 1.08 | 1.11 | 1.05 | 1.10 | -0.45% | 0.28 | 14.03% |
| 2026-03-06 | 1.09 | 1.11 | 1.08 | 1.10 | +0.18% | 0.15 | 7.35% |
| 2026-03-05 | 1.11 | 1.13 | 1.09 | 1.10 | +1.94% | 0.26 | 12.15% |
| 2026-03-04 | 1.07 | 1.11 | 1.07 | 1.08 | -1.73% | 0.23 | 11.37% |
| 2026-03-03 | 1.15 | 1.16 | 1.10 | 1.10 | -3.84% | 0.34 | 16.53% |
| 2026-03-02 | 1.13 | 1.16 | 1.13 | 1.15 | -1.12% | 0.30 | 13.60% |
| 2026-02-27 | 1.14 | 1.16 | 1.14 | 1.16 | -0.34% | 0.24 | 11.08% |
| 2026-02-26 | 1.15 | 1.17 | 1.14 | 1.16 | +1.93% | 0.39 | 17.29% |
| 2026-02-25 | 1.15 | 1.15 | 1.13 | 1.14 | -0.70% | 0.28 | 12.54% |