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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.07 | 1.09 | 1.06 | 1.07 | +1.23% | 0.98 | 2.83% |
| 2026-02-13 | 1.07 | 1.08 | 1.05 | 1.06 | -1.94% | 1.13 | 3.29% |
| 2026-02-12 | 2.09 | 2.17 | 2.09 | 2.16 | +3.90% | 1.96 | 5.68% |
| 2026-02-11 | 2.10 | 2.12 | 2.07 | 2.08 | -2.17% | 2.05 | 5.93% |
| 2026-02-10 | 2.12 | 2.15 | 2.11 | 2.12 | +0.24% | 1.25 | 3.52% |
| 2026-02-09 | 2.05 | 2.13 | 2.04 | 2.12 | +6.59% | 3.62 | 9.70% |
| 2026-02-06 | 1.99 | 2.04 | 1.97 | 1.99 | -2.26% | 0.95 | 2.71% |
| 2026-02-05 | 2.03 | 2.08 | 2.02 | 2.03 | -2.31% | 0.96 | 2.73% |
| 2026-02-04 | 2.13 | 2.13 | 2.04 | 2.08 | -3.61% | 1.10 | 3.14% |
| 2026-02-03 | 2.13 | 2.18 | 2.08 | 2.16 | +3.25% | 1.98 | 5.31% |
| 2026-02-02 | 2.17 | 2.21 | 2.09 | 2.09 | -3.64% | 1.21 | 3.22% |
| 2026-01-30 | 2.09 | 2.19 | 2.08 | 2.17 | +2.36% | 3.66 | 10.05% |
| 2026-01-29 | 2.09 | 2.19 | 2.09 | 2.12 | +0.52% | 2.01 | 5.42% |
| 2026-01-28 | 2.13 | 2.15 | 2.11 | 2.11 | 0.00% | 1.87 | 4.97% |
| 2026-01-27 | 2.05 | 2.12 | 2.04 | 2.11 | +2.93% | 1.12 | 3.04% |
| 2026-01-26 | 2.04 | 2.08 | 2.02 | 2.05 | +0.59% | 0.83 | 2.30% |
| 2026-01-23 | 2.06 | 2.06 | 2.02 | 2.04 | -0.83% | 0.89 | 2.50% |
| 2026-01-22 | 1.99 | 2.06 | 1.99 | 2.06 | +3.27% | 1.55 | 4.33% |
| 2026-01-21 | 1.94 | 2.01 | 1.94 | 1.99 | +1.12% | 1.22 | 3.43% |
| 2026-01-20 | 2.02 | 2.03 | 1.95 | 1.97 | -2.57% | 0.70 | 1.98% |