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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.42 | 2.43 | 2.38 | 2.41 | -1.47% | 2.95 | 15.38% |
| 2026-04-20 | 2.43 | 2.48 | 2.41 | 2.45 | +0.37% | 3.18 | 17.11% |
| 2026-04-17 | 2.37 | 2.44 | 2.36 | 2.44 | +3.48% | 3.63 | 20.85% |
| 2026-04-16 | 2.24 | 2.35 | 2.24 | 2.35 | +5.04% | 3.15 | 18.92% |
| 2026-04-15 | 2.30 | 2.31 | 2.22 | 2.24 | -1.62% | 5.09 | 28.68% |
| 2026-04-14 | 2.27 | 2.31 | 2.25 | 2.28 | +2.84% | 2.50 | 13.98% |
| 2026-04-13 | 2.19 | 2.23 | 2.18 | 2.22 | +0.14% | 3.05 | 17.49% |
| 2026-04-10 | 2.18 | 2.24 | 2.18 | 2.21 | +2.03% | 3.48 | 19.58% |
| 2026-04-09 | 2.15 | 2.18 | 2.14 | 2.17 | -0.60% | 3.59 | 20.43% |
| 2026-04-08 | 2.06 | 2.18 | 2.05 | 2.18 | +9.65% | 3.97 | 22.46% |
| 2026-04-07 | 1.99 | 2.01 | 1.96 | 1.99 | +0.30% | 2.52 | 15.13% |
| 2026-04-03 | 2.00 | 2.03 | 1.98 | 1.98 | +0.92% | 2.71 | 15.96% |
| 2026-04-02 | 2.02 | 2.02 | 1.96 | 1.97 | -3.34% | 2.99 | 18.08% |
| 2026-04-01 | 2.01 | 2.04 | 1.99 | 2.03 | +4.04% | 3.25 | 18.63% |
| 2026-03-31 | 2.00 | 2.01 | 1.94 | 1.96 | -2.45% | 3.22 | 19.21% |
| 2026-03-30 | 1.97 | 2.01 | 1.96 | 2.00 | -0.15% | 2.51 | 15.04% |
| 2026-03-27 | 1.97 | 2.03 | 1.95 | 2.01 | -0.25% | 3.27 | 19.44% |
| 2026-03-26 | 2.05 | 2.08 | 2.00 | 2.01 | -2.66% | 3.00 | 17.34% |
| 2026-03-25 | 2.03 | 2.10 | 2.03 | 2.07 | +3.82% | 3.11 | 17.19% |
| 2026-03-24 | 2.00 | 2.01 | 1.93 | 1.99 | +1.01% | 3.38 | 20.11% |