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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.16 | 1.17 | 1.14 | 1.15 | +1.41% | 0.37 | 16.46% |
| 2026-02-13 | 1.15 | 1.16 | 1.13 | 1.13 | -2.25% | 0.38 | 17.54% |
| 2026-02-12 | 1.13 | 1.16 | 1.12 | 1.16 | +3.86% | 0.46 | 19.93% |
| 2026-02-11 | 1.12 | 1.14 | 1.11 | 1.11 | -2.02% | 0.20 | 8.98% |
| 2026-02-10 | 1.13 | 1.15 | 1.13 | 1.14 | +0.26% | 0.25 | 10.73% |
| 2026-02-09 | 1.09 | 1.14 | 1.09 | 1.14 | +6.27% | 0.59 | 23.40% |
| 2026-02-06 | 1.06 | 1.09 | 1.06 | 1.07 | -1.84% | 0.27 | 11.08% |
| 2026-02-05 | 1.10 | 1.11 | 1.09 | 1.09 | -2.60% | 0.24 | 9.97% |
| 2026-02-04 | 1.14 | 1.14 | 1.09 | 1.12 | -3.54% | 0.54 | 24.48% |
| 2026-02-03 | 1.14 | 1.17 | 1.11 | 1.16 | +3.58% | 0.52 | 22.11% |
| 2026-02-02 | 1.17 | 1.18 | 1.12 | 1.12 | -3.87% | 0.41 | 17.24% |
| 2026-01-30 | 1.13 | 1.17 | 1.12 | 1.16 | +2.38% | 0.47 | 18.70% |
| 2026-01-29 | 1.12 | 1.17 | 1.12 | 1.14 | +0.71% | 0.52 | 19.52% |
| 2026-01-28 | 1.13 | 1.15 | 1.13 | 1.13 | +0.09% | 0.46 | 16.87% |
| 2026-01-27 | 1.10 | 1.13 | 1.09 | 1.13 | +2.45% | 0.45 | 15.95% |
| 2026-01-26 | 1.09 | 1.11 | 1.08 | 1.10 | +0.82% | 0.39 | 13.50% |
| 2026-01-23 | 1.10 | 1.10 | 1.08 | 1.09 | -0.82% | 0.38 | 13.64% |
| 2026-01-22 | 1.07 | 1.10 | 1.07 | 1.10 | +3.09% | 0.47 | 16.05% |
| 2026-01-21 | 1.04 | 1.08 | 1.03 | 1.07 | +1.43% | 0.36 | 12.15% |
| 2026-01-20 | 1.08 | 1.09 | 1.04 | 1.05 | -2.86% | 0.47 | 16.29% |