万家中证人工智能主题ETF sz.159248
2.02
+3.85%
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 | 1.69 | 1.74 | 1.68 | 1.74 | +3.20% | 0.21 | 8.82% |
| 2026-04-21 | 1.69 | 1.70 | 1.66 | 1.69 | -1.06% | 0.17 | 6.94% |
| 2026-04-20 | 1.68 | 1.72 | 1.68 | 1.71 | +1.67% | 0.24 | 9.63% |
| 2026-04-17 | 1.65 | 1.68 | 1.65 | 1.68 | +1.95% | 0.20 | 8.00% |
| 2026-04-16 | 1.60 | 1.65 | 1.60 | 1.65 | +3.07% | 0.28 | 10.69% |
| 2026-04-15 | 1.62 | 1.63 | 1.58 | 1.60 | -0.56% | 0.20 | 7.55% |
| 2026-04-14 | 1.60 | 1.62 | 1.59 | 1.60 | +1.84% | 0.23 | 8.42% |
| 2026-04-13 | 1.54 | 1.58 | 1.54 | 1.58 | +0.77% | 0.16 | 5.75% |
| 2026-04-10 | 1.54 | 1.57 | 1.54 | 1.56 | +2.69% | 0.27 | 9.21% |
| 2026-04-09 | 1.51 | 1.54 | 1.51 | 1.52 | -0.65% | 0.12 | 4.10% |
| 2026-04-08 | 1.47 | 1.53 | 1.47 | 1.53 | +7.13% | 0.25 | 8.44% |
| 2026-04-07 | 1.41 | 1.44 | 1.41 | 1.43 | +1.13% | 0.11 | 3.74% |
| 2026-04-03 | 1.41 | 1.43 | 1.41 | 1.42 | +0.64% | 0.11 | 3.97% |
| 2026-04-02 | 1.45 | 1.45 | 1.40 | 1.41 | -3.10% | 0.17 | 6.29% |
| 2026-04-01 | 1.44 | 1.45 | 1.43 | 1.45 | +3.35% | 0.19 | 6.72% |
| 2026-03-31 | 1.43 | 1.44 | 1.40 | 1.40 | -2.09% | 0.15 | 5.36% |
| 2026-03-30 | 1.43 | 1.44 | 1.41 | 1.43 | -0.49% | 0.09 | 3.02% |
| 2026-03-27 | 1.42 | 1.45 | 1.41 | 1.44 | -0.21% | 0.08 | 2.97% |
| 2026-03-26 | 1.47 | 1.48 | 1.44 | 1.44 | -2.43% | 0.12 | 4.14% |
| 2026-03-25 | 1.45 | 1.49 | 1.45 | 1.48 | +2.71% | 0.18 | 5.93% |