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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.59 | 1.59 | 1.54 | 1.56 | -0.26% | 0.23 | 6.73% |
| 2026-02-13 | 1.56 | 1.58 | 1.55 | 1.56 | -0.25% | 0.30 | 8.95% |
| 2026-02-12 | 1.54 | 1.57 | 1.54 | 1.57 | +2.02% | 0.18 | 5.51% |
| 2026-02-11 | 1.59 | 1.59 | 1.53 | 1.54 | -1.79% | 0.21 | 6.44% |
| 2026-02-10 | 1.56 | 1.58 | 1.55 | 1.57 | +1.03% | 0.17 | 5.00% |
| 2026-02-09 | 1.52 | 1.55 | 1.52 | 1.55 | +3.96% | 0.30 | 9.06% |
| 2026-02-06 | 1.50 | 1.51 | 1.48 | 1.49 | -1.71% | 0.16 | 5.13% |
| 2026-02-05 | 1.50 | 1.54 | 1.50 | 1.52 | -1.62% | 0.14 | 4.41% |
| 2026-02-04 | 1.58 | 1.58 | 1.52 | 1.54 | -3.02% | 0.28 | 9.04% |
| 2026-02-03 | 1.59 | 1.62 | 1.54 | 1.59 | +0.76% | 0.24 | 7.39% |
| 2026-02-02 | 1.58 | 1.65 | 1.58 | 1.58 | -2.95% | 0.22 | 6.69% |
| 2026-01-30 | 1.60 | 1.63 | 1.57 | 1.63 | +1.18% | 0.28 | 8.30% |
| 2026-01-29 | 1.63 | 1.65 | 1.61 | 1.61 | -1.53% | 0.29 | 8.38% |
| 2026-01-28 | 1.64 | 1.66 | 1.63 | 1.63 | -0.18% | 0.26 | 7.39% |
| 2026-01-27 | 1.61 | 1.64 | 1.59 | 1.64 | +1.43% | 0.32 | 8.95% |
| 2026-01-26 | 1.63 | 1.65 | 1.60 | 1.61 | -0.92% | 0.28 | 7.75% |
| 2026-01-23 | 1.65 | 1.65 | 1.61 | 1.63 | -0.49% | 0.29 | 8.10% |
| 2026-01-22 | 1.62 | 1.65 | 1.61 | 1.64 | +1.49% | 0.40 | 10.95% |
| 2026-01-21 | 1.56 | 1.63 | 1.56 | 1.61 | +2.29% | 0.42 | 11.64% |
| 2026-01-20 | 1.61 | 1.62 | 1.57 | 1.57 | -2.36% | 0.34 | 9.39% |