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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.43 | 1.44 | 1.40 | 1.44 | +1.41% | 0.13 | 4.62% |
| 2026-03-23 | 1.45 | 1.48 | 1.41 | 1.42 | -4.31% | 0.28 | 9.54% |
| 2026-03-20 | 1.51 | 1.53 | 1.48 | 1.49 | -0.60% | 0.19 | 6.37% |
| 2026-03-19 | 1.49 | 1.51 | 1.49 | 1.49 | -1.32% | 0.12 | 3.89% |
| 2026-03-18 | 1.47 | 1.51 | 1.47 | 1.51 | +3.63% | 0.25 | 8.02% |
| 2026-03-17 | 1.50 | 1.51 | 1.46 | 1.46 | -2.66% | 0.14 | 4.57% |
| 2026-03-16 | 1.49 | 1.50 | 1.47 | 1.50 | +0.67% | 0.15 | 5.03% |
| 2026-03-13 | 1.50 | 1.51 | 1.48 | 1.49 | -0.93% | 0.11 | 3.60% |
| 2026-03-12 | 1.52 | 1.53 | 1.49 | 1.50 | -0.99% | 0.19 | 6.02% |
| 2026-03-11 | 1.54 | 1.55 | 1.52 | 1.52 | -1.04% | 0.11 | 3.43% |
| 2026-03-10 | 1.52 | 1.55 | 1.51 | 1.54 | +1.99% | 0.17 | 5.28% |
| 2026-03-09 | 1.47 | 1.51 | 1.45 | 1.51 | -0.92% | 0.18 | 5.97% |
| 2026-03-06 | 1.51 | 1.53 | 1.50 | 1.52 | +0.20% | 0.12 | 3.75% |
| 2026-03-05 | 1.50 | 1.54 | 1.50 | 1.52 | +2.43% | 0.19 | 6.03% |
| 2026-03-04 | 1.48 | 1.51 | 1.47 | 1.48 | -1.27% | 0.17 | 5.51% |
| 2026-03-03 | 1.56 | 1.58 | 1.50 | 1.50 | -4.09% | 0.21 | 6.73% |
| 2026-03-02 | 1.55 | 1.58 | 1.54 | 1.56 | -0.70% | 0.17 | 5.20% |
| 2026-02-27 | 1.56 | 1.58 | 1.55 | 1.57 | -0.44% | 0.15 | 4.44% |
| 2026-02-26 | 1.56 | 1.58 | 1.55 | 1.58 | +1.61% | 0.23 | 6.50% |
| 2026-02-25 | 1.56 | 1.56 | 1.54 | 1.56 | -0.26% | 0.12 | 3.45% |