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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.30 | 1.32 | 1.28 | 1.29 | +0.86% | 0.42 | 20.93% |
| 2026-02-13 | 1.30 | 1.31 | 1.28 | 1.28 | -1.91% | 0.28 | 14.12% |
| 2026-02-12 | 1.27 | 1.31 | 1.27 | 1.31 | +3.97% | 0.31 | 14.95% |
| 2026-02-11 | 1.27 | 1.28 | 1.26 | 1.26 | -1.95% | 0.21 | 10.44% |
| 2026-02-10 | 1.28 | 1.30 | 1.28 | 1.28 | -0.23% | 0.24 | 11.71% |
| 2026-02-09 | 1.23 | 1.29 | 1.23 | 1.29 | +6.98% | 0.45 | 21.19% |
| 2026-02-06 | 1.22 | 1.23 | 1.19 | 1.20 | -2.20% | 0.25 | 12.17% |
| 2026-02-05 | 1.22 | 1.25 | 1.22 | 1.23 | -2.15% | 0.22 | 10.56% |
| 2026-02-04 | 1.29 | 1.29 | 1.23 | 1.26 | -3.60% | 0.38 | 19.73% |
| 2026-02-03 | 1.28 | 1.32 | 1.26 | 1.30 | +3.00% | 0.48 | 24.28% |
| 2026-02-02 | 1.31 | 1.33 | 1.26 | 1.27 | -3.51% | 0.30 | 15.26% |
| 2026-01-30 | 1.27 | 1.32 | 1.26 | 1.31 | +2.34% | 0.67 | 30.80% |
| 2026-01-29 | 1.26 | 1.32 | 1.26 | 1.28 | +0.55% | 0.37 | 16.64% |
| 2026-01-28 | 1.29 | 1.30 | 1.27 | 1.27 | +0.08% | 0.35 | 15.40% |
| 2026-01-27 | 1.23 | 1.28 | 1.23 | 1.27 | +2.91% | 0.43 | 20.21% |
| 2026-01-26 | 1.23 | 1.25 | 1.22 | 1.24 | +0.49% | 0.25 | 11.61% |
| 2026-01-23 | 1.25 | 1.25 | 1.22 | 1.23 | -0.96% | 0.27 | 13.32% |
| 2026-01-22 | 1.20 | 1.24 | 1.20 | 1.24 | +3.41% | 0.28 | 13.73% |
| 2026-01-21 | 1.18 | 1.22 | 1.18 | 1.20 | +1.01% | 0.36 | 17.08% |
| 2026-01-20 | 1.22 | 1.23 | 1.18 | 1.19 | -2.46% | 0.31 | 15.12% |