华夏创业板人工智能ETF sz.159381
2.56
+4.11%
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 | 2.48 | 2.57 | 2.47 | 2.56 | +4.11% | 5.10 | 22.63% |
| 2026-05-21 | 2.60 | 2.61 | 2.45 | 2.46 | -4.47% | 5.72 | 24.47% |
| 2026-05-20 | 2.56 | 2.62 | 2.55 | 2.57 | -0.73% | 4.47 | 19.40% |
| 2026-05-19 | 2.59 | 2.60 | 2.52 | 2.59 | -0.84% | 5.40 | 23.71% |
| 2026-05-18 | 2.58 | 2.65 | 2.58 | 2.61 | -0.65% | 5.38 | 22.71% |
| 2026-05-15 | 2.66 | 2.72 | 2.60 | 2.63 | -1.17% | 6.97 | 28.93% |
| 2026-05-14 | 2.76 | 2.77 | 2.64 | 2.66 | -1.81% | 5.06 | 21.30% |
| 2026-05-13 | 2.55 | 2.71 | 2.55 | 2.71 | +4.68% | 3.87 | 16.45% |
| 2026-05-12 | 2.60 | 2.61 | 2.55 | 2.59 | +1.09% | 4.60 | 19.35% |
| 2026-05-11 | 2.52 | 2.57 | 2.46 | 2.56 | +2.36% | 4.36 | 18.50% |
| 2026-05-08 | 2.48 | 2.52 | 2.47 | 2.50 | -0.08% | 3.17 | 13.26% |
| 2026-05-07 | 2.43 | 2.51 | 2.39 | 2.50 | +3.39% | 4.75 | 19.65% |
| 2026-05-06 | 2.37 | 2.46 | 2.37 | 2.42 | +3.55% | 4.25 | 17.25% |
| 2026-04-30 | 2.35 | 2.38 | 2.31 | 2.34 | -0.47% | 3.24 | 13.76% |
| 2026-04-29 | 2.29 | 2.38 | 2.29 | 2.35 | +1.42% | 2.99 | 12.68% |
| 2026-04-28 | 2.37 | 2.37 | 2.30 | 2.32 | -2.53% | 3.53 | 14.84% |
| 2026-04-27 | 2.40 | 2.41 | 2.36 | 2.38 | -0.75% | 3.58 | 15.14% |
| 2026-04-24 | 2.42 | 2.44 | 2.35 | 2.39 | -3.62% | 5.42 | 24.12% |
| 2026-04-23 | 2.55 | 2.56 | 2.46 | 2.48 | -2.20% | 6.38 | 30.01% |
| 2026-04-22 | 2.40 | 2.54 | 2.40 | 2.54 | +5.39% | 3.76 | 18.52% |