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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.22 | 1.22 | 1.16 | 1.20 | +1.09% | 0.30 | 16.30% |
| 2026-03-23 | 1.21 | 1.23 | 1.18 | 1.19 | -4.04% | 0.49 | 26.75% |
| 2026-03-20 | 1.27 | 1.29 | 1.24 | 1.24 | -0.56% | 0.70 | 35.41% |
| 2026-03-19 | 1.22 | 1.26 | 1.22 | 1.25 | 0.00% | 0.46 | 22.11% |
| 2026-03-18 | 1.19 | 1.25 | 1.19 | 1.25 | +5.51% | 0.63 | 30.25% |
| 2026-03-17 | 1.23 | 1.24 | 1.18 | 1.18 | -4.14% | 0.38 | 19.27% |
| 2026-03-16 | 1.22 | 1.23 | 1.20 | 1.23 | +0.98% | 0.37 | 19.00% |
| 2026-03-13 | 1.22 | 1.24 | 1.21 | 1.22 | -1.69% | 0.32 | 16.24% |
| 2026-03-12 | 1.26 | 1.27 | 1.22 | 1.24 | -1.59% | 0.37 | 18.81% |
| 2026-03-11 | 1.27 | 1.29 | 1.26 | 1.26 | -1.10% | 0.34 | 17.23% |
| 2026-03-10 | 1.26 | 1.28 | 1.25 | 1.27 | +2.99% | 0.30 | 14.88% |
| 2026-03-09 | 1.21 | 1.25 | 1.18 | 1.24 | -0.48% | 0.46 | 23.74% |
| 2026-03-06 | 1.23 | 1.25 | 1.22 | 1.24 | -0.16% | 0.51 | 25.89% |
| 2026-03-05 | 1.25 | 1.27 | 1.23 | 1.25 | +2.13% | 0.40 | 20.16% |
| 2026-03-04 | 1.23 | 1.25 | 1.22 | 1.22 | -1.77% | 0.46 | 24.64% |
| 2026-03-03 | 1.29 | 1.30 | 1.24 | 1.24 | -3.80% | 0.41 | 21.80% |
| 2026-03-02 | 1.29 | 1.30 | 1.28 | 1.29 | -1.15% | 0.48 | 23.51% |
| 2026-02-27 | 1.29 | 1.31 | 1.28 | 1.30 | -0.38% | 0.30 | 14.54% |
| 2026-02-26 | 1.29 | 1.32 | 1.28 | 1.31 | +1.87% | 0.29 | 13.71% |
| 2026-02-25 | 1.29 | 1.30 | 1.27 | 1.29 | -0.69% | 0.28 | 13.63% |