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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.06 | 1.08 | 1.03 | 1.04 | -4.41% | 8.26 | 15.24% |
| 2026-03-20 | 1.12 | 1.13 | 1.09 | 1.09 | -0.37% | 8.71 | 15.21% |
| 2026-03-19 | 1.07 | 1.11 | 1.07 | 1.09 | 0.00% | 9.02 | 15.56% |
| 2026-03-18 | 1.05 | 1.09 | 1.05 | 1.09 | +5.60% | 8.07 | 13.62% |
| 2026-03-17 | 1.08 | 1.08 | 1.03 | 1.03 | -4.34% | 5.74 | 9.92% |
| 2026-03-16 | 1.07 | 1.08 | 1.05 | 1.08 | +1.22% | 4.63 | 7.87% |
| 2026-03-13 | 1.08 | 1.09 | 1.06 | 1.07 | -1.84% | 4.62 | 7.85% |
| 2026-03-12 | 1.10 | 1.11 | 1.07 | 1.09 | -1.54% | 5.71 | 9.52% |
| 2026-03-11 | 1.12 | 1.14 | 1.10 | 1.11 | -1.25% | 4.77 | 7.81% |
| 2026-03-10 | 1.11 | 1.13 | 1.10 | 1.12 | +3.13% | 6.53 | 10.82% |
| 2026-03-09 | 1.07 | 1.09 | 1.04 | 1.09 | -0.28% | 7.26 | 12.42% |
| 2026-03-06 | 1.08 | 1.10 | 1.07 | 1.09 | -0.55% | 4.19 | 7.01% |
| 2026-03-05 | 1.10 | 1.11 | 1.08 | 1.09 | +2.24% | 8.90 | 14.05% |
| 2026-03-04 | 1.06 | 1.10 | 1.06 | 1.07 | -1.83% | 7.38 | 11.67% |
| 2026-03-03 | 1.14 | 1.15 | 1.09 | 1.09 | -3.79% | 7.65 | 11.83% |
| 2026-03-02 | 1.11 | 1.15 | 1.11 | 1.13 | -0.87% | 7.20 | 10.78% |
| 2026-02-27 | 1.12 | 1.15 | 1.12 | 1.14 | -0.61% | 5.20 | 7.77% |
| 2026-02-26 | 1.14 | 1.16 | 1.13 | 1.15 | +1.77% | 6.74 | 9.89% |
| 2026-02-25 | 1.14 | 1.14 | 1.12 | 1.13 | -0.62% | 6.54 | 9.90% |
| 2026-02-24 | 1.14 | 1.16 | 1.12 | 1.14 | +1.16% | 9.50 | 14.32% |