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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.28 | 1.26 | 1.28 | -1.31% | 9.07 | 13.88% |
| 2026-04-20 | 1.28 | 1.31 | 1.28 | 1.29 | +0.47% | 9.40 | 14.32% |
| 2026-04-17 | 1.25 | 1.29 | 1.25 | 1.29 | +3.53% | 15.69 | 24.36% |
| 2026-04-16 | 1.19 | 1.25 | 1.19 | 1.25 | +4.97% | 15.62 | 25.51% |
| 2026-04-15 | 1.22 | 1.23 | 1.18 | 1.19 | -1.66% | 10.93 | 17.28% |
| 2026-04-14 | 1.20 | 1.23 | 1.19 | 1.21 | +2.90% | 9.15 | 14.62% |
| 2026-04-13 | 1.16 | 1.18 | 1.15 | 1.17 | +0.09% | 6.61 | 10.85% |
| 2026-04-10 | 1.16 | 1.19 | 1.15 | 1.17 | +2.09% | 9.68 | 15.78% |
| 2026-04-09 | 1.13 | 1.16 | 1.13 | 1.15 | -0.69% | 10.96 | 17.64% |
| 2026-04-08 | 1.09 | 1.16 | 1.09 | 1.16 | +9.69% | 13.86 | 23.57% |
| 2026-04-07 | 1.05 | 1.06 | 1.04 | 1.05 | +0.29% | 4.49 | 8.17% |
| 2026-04-03 | 1.05 | 1.07 | 1.05 | 1.05 | +1.06% | 7.08 | 12.59% |
| 2026-04-02 | 1.07 | 1.07 | 1.03 | 1.04 | -3.44% | 6.34 | 11.53% |
| 2026-04-01 | 1.07 | 1.08 | 1.05 | 1.08 | +4.06% | 7.76 | 13.52% |
| 2026-03-31 | 1.05 | 1.06 | 1.03 | 1.03 | -2.54% | 5.39 | 9.77% |
| 2026-03-30 | 1.04 | 1.07 | 1.04 | 1.06 | 0.00% | 5.94 | 10.70% |
| 2026-03-27 | 1.04 | 1.07 | 1.03 | 1.06 | -0.47% | 5.02 | 9.15% |
| 2026-03-26 | 1.08 | 1.10 | 1.06 | 1.07 | -2.56% | 5.56 | 9.95% |
| 2026-03-25 | 1.08 | 1.11 | 1.08 | 1.09 | +3.70% | 7.10 | 12.27% |
| 2026-03-24 | 1.06 | 1.06 | 1.02 | 1.05 | +1.34% | 6.20 | 11.41% |