华安创业板人工智能ETF sz.159279
1.59
+3.59%
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 | 1.44 | 1.52 | 1.44 | 1.52 | +4.68% | 0.61 | 35.45% |
| 2026-04-21 | 1.47 | 1.47 | 1.43 | 1.45 | -1.22% | 0.47 | 27.97% |
| 2026-04-20 | 1.47 | 1.49 | 1.45 | 1.47 | +0.34% | 0.34 | 20.18% |
| 2026-04-17 | 1.45 | 1.47 | 1.38 | 1.47 | +3.46% | 0.41 | 24.63% |
| 2026-04-16 | 1.36 | 1.42 | 1.35 | 1.42 | +4.89% | 0.46 | 27.09% |
| 2026-04-15 | 1.38 | 1.39 | 1.34 | 1.35 | -1.46% | 0.34 | 20.88% |
| 2026-04-14 | 1.35 | 1.39 | 1.35 | 1.37 | +2.62% | 0.32 | 19.35% |
| 2026-04-13 | 1.32 | 1.34 | 1.31 | 1.33 | +0.38% | 0.28 | 17.00% |
| 2026-04-10 | 1.31 | 1.35 | 1.31 | 1.33 | +1.76% | 0.44 | 25.91% |
| 2026-04-09 | 1.29 | 1.31 | 1.29 | 1.31 | -0.46% | 0.44 | 24.84% |
| 2026-04-08 | 1.23 | 1.31 | 1.23 | 1.31 | +9.51% | 0.66 | 33.82% |
| 2026-04-07 | 1.19 | 1.21 | 1.18 | 1.20 | +0.17% | 0.40 | 22.26% |
| 2026-04-03 | 1.20 | 1.22 | 1.19 | 1.20 | +1.01% | 0.45 | 24.31% |
| 2026-04-02 | 1.21 | 1.23 | 1.18 | 1.19 | -3.27% | 0.49 | 27.37% |
| 2026-04-01 | 1.21 | 1.23 | 1.20 | 1.23 | +3.81% | 0.59 | 30.45% |
| 2026-03-31 | 1.20 | 1.21 | 1.17 | 1.18 | -2.32% | 0.54 | 29.52% |
| 2026-03-30 | 1.18 | 1.21 | 1.18 | 1.21 | +0.25% | 0.36 | 20.31% |
| 2026-03-27 | 1.20 | 1.22 | 1.18 | 1.21 | -0.74% | 0.51 | 28.90% |
| 2026-03-26 | 1.23 | 1.25 | 1.21 | 1.21 | -2.41% | 0.40 | 22.15% |
| 2026-03-25 | 1.22 | 1.26 | 1.22 | 1.24 | +3.58% | 0.51 | 27.12% |