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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.99 | 2.04 | 1.96 | 1.97 | -4.09% | 4.31 | 24.49% |
| 2026-03-20 | 2.11 | 2.14 | 2.05 | 2.06 | -0.53% | 4.76 | 25.90% |
| 2026-03-19 | 2.03 | 2.09 | 2.03 | 2.07 | 0.00% | 3.69 | 19.83% |
| 2026-03-18 | 1.98 | 2.07 | 1.98 | 2.07 | +5.57% | 4.17 | 21.91% |
| 2026-03-17 | 2.06 | 2.06 | 1.95 | 1.96 | -4.26% | 3.36 | 18.34% |
| 2026-03-16 | 2.01 | 2.05 | 1.99 | 2.04 | +1.19% | 3.33 | 17.89% |
| 2026-03-13 | 2.03 | 2.05 | 2.01 | 2.02 | -1.99% | 3.05 | 16.38% |
| 2026-03-12 | 2.09 | 2.11 | 2.03 | 2.06 | -1.43% | 3.58 | 18.97% |
| 2026-03-11 | 2.11 | 2.15 | 2.09 | 2.09 | -1.27% | 3.34 | 17.58% |
| 2026-03-10 | 2.09 | 2.13 | 2.08 | 2.12 | +3.07% | 3.35 | 17.48% |
| 2026-03-09 | 2.03 | 2.07 | 1.96 | 2.06 | -0.34% | 3.69 | 20.24% |
| 2026-03-06 | 2.05 | 2.08 | 2.02 | 2.06 | -0.15% | 3.36 | 17.89% |
| 2026-03-05 | 2.07 | 2.11 | 2.04 | 2.06 | +1.82% | 3.54 | 18.32% |
| 2026-03-04 | 2.00 | 2.08 | 2.00 | 2.03 | -1.65% | 4.18 | 22.07% |
| 2026-03-03 | 2.15 | 2.17 | 2.06 | 2.06 | -3.78% | 4.11 | 21.42% |
| 2026-03-02 | 2.11 | 2.17 | 2.11 | 2.14 | -1.02% | 4.03 | 20.77% |
| 2026-02-27 | 2.14 | 2.18 | 2.12 | 2.17 | -0.51% | 2.90 | 15.06% |
| 2026-02-26 | 2.14 | 2.19 | 2.13 | 2.18 | +1.73% | 3.23 | 16.12% |
| 2026-02-25 | 2.15 | 2.16 | 2.11 | 2.14 | -0.65% | 3.33 | 17.12% |
| 2026-02-24 | 2.17 | 2.19 | 2.12 | 2.15 | +1.27% | 4.65 | 24.31% |