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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.20 | 1.26 | 1.19 | 1.26 | +4.73% | 1.28 | 4.46% |
| 2026-04-21 | 1.20 | 1.21 | 1.19 | 1.21 | -1.07% | 0.96 | 3.48% |
| 2026-04-20 | 1.21 | 1.23 | 1.20 | 1.22 | +0.25% | 1.16 | 4.23% |
| 2026-04-17 | 1.19 | 1.22 | 1.18 | 1.22 | +3.40% | 1.34 | 5.09% |
| 2026-04-16 | 1.12 | 1.18 | 1.12 | 1.18 | +5.10% | 1.00 | 3.92% |
| 2026-04-15 | 1.15 | 1.15 | 1.11 | 1.12 | -1.41% | 3.18 | 11.79% |
| 2026-04-14 | 1.12 | 1.15 | 1.12 | 1.13 | +2.62% | 1.09 | 3.93% |
| 2026-04-13 | 1.09 | 1.11 | 1.08 | 1.10 | +0.27% | 1.94 | 6.96% |
| 2026-04-10 | 1.09 | 1.12 | 1.08 | 1.10 | +1.94% | 3.99 | 13.02% |
| 2026-04-09 | 1.07 | 1.09 | 1.06 | 1.08 | -0.55% | 3.16 | 9.81% |
| 2026-04-08 | 1.02 | 1.09 | 1.02 | 1.09 | +9.58% | 1.59 | 4.95% |
| 2026-04-07 | 0.99 | 1.00 | 0.98 | 0.99 | +0.30% | 0.84 | 2.78% |
| 2026-04-03 | 0.99 | 1.01 | 0.99 | 0.99 | +1.02% | 0.70 | 2.29% |
| 2026-04-02 | 1.00 | 1.00 | 0.97 | 0.98 | -3.36% | 0.93 | 3.10% |
| 2026-04-01 | 1.00 | 1.01 | 0.99 | 1.01 | +3.79% | 1.06 | 3.44% |
| 2026-03-31 | 1.00 | 1.00 | 0.97 | 0.98 | -2.40% | 0.99 | 3.31% |
| 2026-03-30 | 0.98 | 1.00 | 0.98 | 1.00 | +0.10% | 0.61 | 2.04% |
| 2026-03-27 | 0.99 | 1.01 | 0.97 | 1.00 | -0.70% | 0.81 | 2.74% |
| 2026-03-26 | 1.02 | 1.04 | 1.00 | 1.01 | -2.24% | 1.15 | 3.73% |
| 2026-03-25 | 1.01 | 1.04 | 1.01 | 1.03 | +3.52% | 1.09 | 3.44% |