华宝创业板人工智能ETF sz.159363
1.35
+3.92%
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 | 1.31 | 1.36 | 1.31 | 1.35 | +3.92% | 13.64 | 18.53% |
| 2026-05-21 | 1.38 | 1.38 | 1.29 | 1.30 | -4.34% | 14.03 | 19.04% |
| 2026-05-20 | 1.36 | 1.38 | 1.35 | 1.36 | -0.59% | 10.24 | 13.89% |
| 2026-05-19 | 1.37 | 1.38 | 1.33 | 1.37 | -1.01% | 17.81 | 25.03% |
| 2026-05-18 | 1.37 | 1.40 | 1.37 | 1.38 | -0.43% | 9.54 | 12.94% |
| 2026-05-15 | 1.41 | 1.44 | 1.37 | 1.39 | -1.14% | 17.00 | 23.04% |
| 2026-05-14 | 1.46 | 1.46 | 1.40 | 1.40 | -2.09% | 15.40 | 20.66% |
| 2026-05-13 | 1.35 | 1.43 | 1.35 | 1.43 | +4.75% | 14.22 | 19.32% |
| 2026-05-12 | 1.36 | 1.38 | 1.35 | 1.37 | +1.18% | 12.22 | 16.62% |
| 2026-05-11 | 1.34 | 1.36 | 1.30 | 1.35 | +2.35% | 11.37 | 15.48% |
| 2026-05-08 | 1.31 | 1.33 | 1.30 | 1.32 | -0.30% | 8.14 | 11.03% |
| 2026-05-07 | 1.29 | 1.33 | 1.27 | 1.32 | +3.60% | 10.45 | 14.13% |
| 2026-05-06 | 1.26 | 1.30 | 1.26 | 1.28 | +3.23% | 8.86 | 12.04% |
| 2026-04-30 | 1.25 | 1.26 | 1.23 | 1.24 | -0.24% | 8.59 | 12.23% |
| 2026-04-29 | 1.22 | 1.26 | 1.21 | 1.24 | +1.14% | 10.26 | 14.78% |
| 2026-04-28 | 1.25 | 1.26 | 1.22 | 1.23 | -2.54% | 8.90 | 13.05% |
| 2026-04-27 | 1.27 | 1.28 | 1.25 | 1.26 | -0.47% | 10.75 | 15.67% |
| 2026-04-24 | 1.28 | 1.29 | 1.25 | 1.27 | -3.58% | 16.75 | 25.60% |
| 2026-04-23 | 1.34 | 1.35 | 1.30 | 1.31 | -2.01% | 14.71 | 21.72% |
| 2026-04-22 | 1.27 | 1.34 | 1.27 | 1.34 | +4.85% | 12.10 | 17.91% |