富国创业板人工智能ETF sz.159246
1.32
+3.45%
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 | 1.28 | 1.32 | 1.26 | 1.32 | +3.45% | 1.47 | 3.97% |
| 2026-05-22 | 1.24 | 1.28 | 1.23 | 1.28 | +4.08% | 1.55 | 4.32% |
| 2026-05-21 | 1.29 | 1.30 | 1.22 | 1.23 | -4.29% | 2.21 | 6.22% |
| 2026-05-20 | 1.28 | 1.30 | 1.27 | 1.28 | -0.70% | 1.60 | 4.63% |
| 2026-05-19 | 1.29 | 1.29 | 1.25 | 1.29 | -0.92% | 1.39 | 4.18% |
| 2026-05-18 | 1.29 | 1.32 | 1.29 | 1.30 | -0.69% | 1.45 | 4.27% |
| 2026-05-15 | 1.32 | 1.35 | 1.29 | 1.31 | -1.13% | 1.52 | 4.50% |
| 2026-05-14 | 1.37 | 1.38 | 1.31 | 1.33 | -1.78% | 2.08 | 6.23% |
| 2026-05-13 | 1.27 | 1.35 | 1.27 | 1.35 | +4.81% | 2.71 | 7.93% |
| 2026-05-12 | 1.28 | 1.30 | 1.27 | 1.29 | +1.10% | 1.68 | 4.96% |
| 2026-05-11 | 1.25 | 1.28 | 1.23 | 1.27 | +2.33% | 1.71 | 5.07% |
| 2026-05-08 | 1.23 | 1.26 | 1.23 | 1.25 | -0.16% | 3.16 | 8.87% |
| 2026-05-07 | 1.22 | 1.25 | 1.19 | 1.25 | +3.66% | 2.59 | 7.22% |
| 2026-05-06 | 1.18 | 1.23 | 1.18 | 1.20 | +3.26% | 1.13 | 3.16% |
| 2026-04-30 | 1.17 | 1.19 | 1.15 | 1.17 | -0.34% | 0.94 | 2.74% |
| 2026-04-29 | 1.14 | 1.19 | 1.14 | 1.17 | +1.30% | 0.92 | 2.72% |
| 2026-04-28 | 1.18 | 1.19 | 1.15 | 1.15 | -2.45% | 1.02 | 3.13% |
| 2026-04-27 | 1.19 | 1.20 | 1.17 | 1.18 | -0.67% | 2.14 | 6.93% |
| 2026-04-24 | 1.22 | 1.22 | 1.17 | 1.19 | -3.87% | 1.44 | 4.77% |
| 2026-04-23 | 1.27 | 1.27 | 1.22 | 1.24 | -1.82% | 1.72 | 5.74% |