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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.24 | 1.25 | 1.22 | 1.22 | -1.45% | 0.30 | 15.02% |
| 2026-01-16 | 1.26 | 1.27 | 1.24 | 1.24 | -1.82% | 0.62 | 32.23% |
| 2026-01-15 | 1.25 | 1.27 | 1.23 | 1.26 | -0.55% | 0.24 | 12.55% |
| 2026-01-14 | 1.25 | 1.29 | 1.25 | 1.27 | +2.26% | 0.41 | 21.55% |
| 2026-01-13 | 1.31 | 1.31 | 1.23 | 1.24 | -3.65% | 0.41 | 23.06% |
| 2026-01-12 | 1.20 | 1.29 | 1.19 | 1.29 | +8.24% | 0.39 | 20.90% |
| 2026-01-09 | 1.17 | 1.19 | 1.14 | 1.19 | +2.50% | 0.32 | 18.02% |
| 2026-01-08 | 1.17 | 1.18 | 1.15 | 1.16 | -0.60% | 0.18 | 9.82% |
| 2026-01-07 | 1.17 | 1.18 | 1.16 | 1.17 | +0.52% | 0.23 | 12.66% |
| 2026-01-06 | 1.15 | 1.17 | 1.14 | 1.16 | -0.09% | 0.30 | 17.32% |
| 2026-01-05 | 1.14 | 1.17 | 1.14 | 1.16 | +2.65% | 0.35 | 18.98% |