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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.15 | 1.12 | 1.12 | -1.83% | 7.83 | 12.45% |
| 2026-02-12 | 1.11 | 1.15 | 1.11 | 1.15 | +3.99% | 9.81 | 15.80% |
| 2026-02-11 | 1.11 | 1.13 | 1.10 | 1.10 | -1.96% | 8.98 | 14.05% |
| 2026-02-10 | 1.13 | 1.14 | 1.12 | 1.12 | -0.09% | 5.48 | 8.42% |
| 2026-02-09 | 1.09 | 1.13 | 1.09 | 1.12 | +6.53% | 9.25 | 13.92% |
| 2026-02-06 | 1.06 | 1.08 | 1.04 | 1.06 | -1.95% | 5.66 | 8.80% |
| 2026-02-05 | 1.08 | 1.10 | 1.07 | 1.08 | -2.36% | 6.33 | 9.57% |
| 2026-02-04 | 1.12 | 1.13 | 1.08 | 1.10 | -3.92% | 10.08 | 15.70% |
| 2026-02-03 | 1.14 | 1.16 | 1.10 | 1.15 | +3.70% | 9.00 | 13.77% |
| 2026-02-02 | 1.16 | 1.17 | 1.11 | 1.11 | -4.07% | 9.59 | 15.01% |
| 2026-01-30 | 1.11 | 1.16 | 1.11 | 1.15 | +2.76% | 9.16 | 14.32% |
| 2026-01-29 | 1.11 | 1.16 | 1.11 | 1.12 | +0.36% | 8.17 | 12.64% |
| 2026-01-28 | 1.14 | 1.14 | 1.12 | 1.12 | +0.18% | 6.43 | 10.06% |
| 2026-01-27 | 1.09 | 1.12 | 1.08 | 1.12 | +2.76% | 8.45 | 13.34% |
| 2026-01-26 | 1.08 | 1.10 | 1.07 | 1.09 | +0.56% | 6.28 | 9.95% |
| 2026-01-23 | 1.09 | 1.09 | 1.07 | 1.08 | -0.64% | 5.75 | 9.21% |
| 2026-01-22 | 1.06 | 1.09 | 1.06 | 1.09 | +3.03% | 6.81 | 10.96% |
| 2026-01-21 | 1.03 | 1.07 | 1.03 | 1.06 | +1.25% | 7.39 | 12.32% |
| 2026-01-20 | 1.07 | 1.08 | 1.03 | 1.04 | -2.61% | 13.48 | 22.36% |
| 2026-01-19 | 1.07 | 1.09 | 1.07 | 1.07 | -1.56% | 8.68 | 14.81% |