万家中证人工智能主题ETF sz.159248
1.95
+2.58%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.89 | 1.95 | 1.89 | 1.95 | +2.58% | 0.19 | 7.69% |
| 2026-05-21 | 1.98 | 2.00 | 1.89 | 1.90 | -3.60% | 0.29 | 11.50% |
| 2026-05-20 | 1.96 | 2.00 | 1.95 | 1.97 | +0.36% | 0.19 | 7.41% |
| 2026-05-19 | 1.93 | 1.97 | 1.87 | 1.96 | +1.76% | 0.21 | 8.61% |
| 2026-05-18 | 1.91 | 1.96 | 1.90 | 1.93 | +0.84% | 0.20 | 7.88% |
| 2026-05-15 | 1.95 | 1.99 | 1.90 | 1.91 | -2.40% | 0.32 | 12.81% |
| 2026-05-14 | 2.02 | 2.04 | 1.95 | 1.96 | -1.90% | 0.32 | 12.71% |
| 2026-05-13 | 1.90 | 2.00 | 1.89 | 2.00 | +3.47% | 0.27 | 11.22% |
| 2026-05-12 | 1.92 | 1.95 | 1.90 | 1.93 | +0.63% | 0.27 | 11.27% |
| 2026-05-11 | 1.87 | 1.92 | 1.86 | 1.92 | +3.39% | 0.29 | 12.14% |
| 2026-05-08 | 1.86 | 1.86 | 1.83 | 1.86 | -0.59% | 0.20 | 8.60% |
| 2026-05-07 | 1.83 | 1.87 | 1.81 | 1.87 | +2.36% | 0.21 | 9.25% |
| 2026-05-06 | 1.81 | 1.86 | 1.76 | 1.82 | +3.81% | 0.26 | 11.14% |
| 2026-04-30 | 1.72 | 1.76 | 1.71 | 1.76 | +2.81% | 0.23 | 10.20% |
| 2026-04-29 | 1.68 | 1.72 | 1.68 | 1.71 | +0.89% | 0.12 | 5.45% |
| 2026-04-28 | 1.73 | 1.73 | 1.69 | 1.69 | -1.85% | 0.16 | 6.99% |
| 2026-04-27 | 1.72 | 1.74 | 1.70 | 1.73 | +1.29% | 0.15 | 6.38% |
| 2026-04-24 | 1.71 | 1.72 | 1.68 | 1.70 | -1.39% | 0.48 | 20.87% |
| 2026-04-23 | 1.75 | 1.76 | 1.71 | 1.73 | -0.75% | 0.22 | 9.18% |
| 2026-04-22 | 1.69 | 1.74 | 1.68 | 1.74 | +3.20% | 0.21 | 8.82% |