华安创业板人工智能ETF sz.159279
1.53
+3.93%
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 | 1.48 | 1.54 | 1.48 | 1.53 | +3.93% | 0.82 | 39.25% |
| 2026-05-21 | 1.55 | 1.57 | 1.48 | 1.48 | -4.40% | 0.83 | 38.08% |
| 2026-05-20 | 1.53 | 1.57 | 1.53 | 1.54 | -0.77% | 0.83 | 39.56% |
| 2026-05-19 | 1.55 | 1.56 | 1.51 | 1.56 | -0.83% | 0.83 | 41.83% |
| 2026-05-18 | 1.55 | 1.59 | 1.55 | 1.57 | -0.76% | 0.81 | 40.37% |
| 2026-05-15 | 1.59 | 1.63 | 1.56 | 1.58 | -1.00% | 0.92 | 46.21% |
| 2026-05-14 | 1.66 | 1.66 | 1.59 | 1.60 | -1.90% | 0.82 | 42.37% |
| 2026-05-13 | 1.52 | 1.63 | 1.52 | 1.63 | +4.76% | 0.76 | 37.98% |
| 2026-05-12 | 1.54 | 1.57 | 1.53 | 1.55 | +1.30% | 0.69 | 35.61% |
| 2026-05-11 | 1.51 | 1.54 | 1.48 | 1.53 | +2.27% | 0.73 | 38.06% |
| 2026-05-08 | 1.49 | 1.51 | 1.48 | 1.50 | -0.46% | 0.62 | 31.22% |
| 2026-05-07 | 1.46 | 1.51 | 1.44 | 1.51 | +3.79% | 0.65 | 34.46% |
| 2026-05-06 | 1.42 | 1.48 | 1.42 | 1.45 | +3.20% | 0.55 | 28.81% |
| 2026-04-30 | 1.42 | 1.43 | 1.39 | 1.41 | -0.42% | 0.30 | 16.32% |
| 2026-04-29 | 1.38 | 1.43 | 1.38 | 1.41 | +1.44% | 0.43 | 22.25% |
| 2026-04-28 | 1.42 | 1.42 | 1.38 | 1.39 | -2.45% | 0.71 | 35.85% |
| 2026-04-27 | 1.44 | 1.45 | 1.42 | 1.43 | -0.76% | 0.83 | 45.40% |
| 2026-04-24 | 1.45 | 1.47 | 1.42 | 1.44 | -3.49% | 0.44 | 24.03% |
| 2026-04-23 | 1.52 | 1.54 | 1.47 | 1.49 | -1.91% | 0.79 | 44.91% |
| 2026-04-22 | 1.44 | 1.52 | 1.44 | 1.52 | +4.68% | 0.61 | 35.45% |