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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.00 | 1.00 | 0.96 | 0.99 | +1.12% | 1.43 | 4.69% |
| 2026-03-23 | 1.00 | 1.02 | 0.97 | 0.98 | -4.10% | 1.44 | 4.54% |
| 2026-03-20 | 1.05 | 1.06 | 1.02 | 1.02 | -0.39% | 1.29 | 3.85% |
| 2026-03-19 | 1.01 | 1.04 | 1.01 | 1.03 | -0.10% | 1.51 | 4.40% |
| 2026-03-18 | 0.98 | 1.03 | 0.98 | 1.03 | +5.32% | 1.06 | 3.11% |
| 2026-03-17 | 1.02 | 1.02 | 0.97 | 0.98 | -4.02% | 0.85 | 2.55% |
| 2026-03-16 | 1.00 | 1.02 | 0.99 | 1.02 | +1.19% | 1.08 | 3.20% |
| 2026-03-13 | 1.01 | 1.02 | 1.00 | 1.01 | -1.95% | 0.64 | 1.90% |
| 2026-03-12 | 1.03 | 1.05 | 1.01 | 1.03 | -1.53% | 0.93 | 2.70% |
| 2026-03-11 | 1.05 | 1.07 | 1.04 | 1.04 | -1.14% | 1.44 | 4.00% |
| 2026-03-10 | 1.04 | 1.06 | 1.04 | 1.05 | +3.03% | 0.75 | 2.08% |
| 2026-03-09 | 1.01 | 1.03 | 0.98 | 1.02 | -0.39% | 1.17 | 3.40% |
| 2026-03-06 | 1.02 | 1.04 | 1.01 | 1.03 | -0.19% | 0.50 | 1.43% |
| 2026-03-05 | 1.03 | 1.05 | 1.02 | 1.03 | +1.98% | 1.13 | 3.17% |
| 2026-03-04 | 1.01 | 1.04 | 1.01 | 1.01 | -1.94% | 1.26 | 3.54% |
| 2026-03-03 | 1.07 | 1.08 | 1.02 | 1.03 | -3.65% | 1.18 | 3.27% |
| 2026-03-02 | 1.06 | 1.08 | 1.06 | 1.07 | -1.02% | 1.27 | 3.48% |
| 2026-02-27 | 1.06 | 1.09 | 1.06 | 1.08 | -0.37% | 0.90 | 2.46% |
| 2026-02-26 | 1.07 | 1.09 | 1.06 | 1.08 | +1.69% | 1.26 | 3.51% |
| 2026-02-25 | 1.07 | 1.07 | 1.05 | 1.07 | -0.56% | 0.78 | 2.21% |