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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.15 | 2.18 | 2.12 | 2.13 | -2.07% | 3.62 | 19.69% |
| 2026-02-12 | 2.10 | 2.18 | 2.10 | 2.17 | +3.93% | 3.55 | 19.23% |
| 2026-02-11 | 2.11 | 2.13 | 2.08 | 2.09 | -1.88% | 2.74 | 15.33% |
| 2026-02-10 | 2.13 | 2.15 | 2.12 | 2.13 | +0.09% | 2.82 | 15.39% |
| 2026-02-09 | 2.06 | 2.14 | 2.05 | 2.13 | +6.51% | 3.27 | 17.49% |
| 2026-02-06 | 2.00 | 2.04 | 1.98 | 2.00 | -2.01% | 2.41 | 13.34% |
| 2026-02-05 | 2.04 | 2.08 | 2.03 | 2.04 | -2.30% | 3.24 | 17.71% |
| 2026-02-04 | 2.12 | 2.14 | 2.05 | 2.09 | -3.83% | 4.30 | 23.37% |
| 2026-02-03 | 2.12 | 2.19 | 2.09 | 2.17 | +3.29% | 5.50 | 28.29% |
| 2026-02-02 | 2.17 | 2.21 | 2.10 | 2.10 | -3.67% | 3.34 | 16.96% |
| 2026-01-30 | 2.15 | 2.19 | 2.09 | 2.18 | +2.54% | 4.76 | 24.16% |
| 2026-01-29 | 2.11 | 2.20 | 2.10 | 2.13 | +0.47% | 4.37 | 21.87% |
| 2026-01-28 | 2.14 | 2.16 | 2.12 | 2.12 | +0.19% | 3.46 | 17.28% |
| 2026-01-27 | 2.05 | 2.12 | 2.04 | 2.11 | +2.57% | 3.16 | 15.73% |
| 2026-01-26 | 2.05 | 2.08 | 2.02 | 2.06 | +0.68% | 3.75 | 18.94% |
| 2026-01-23 | 2.06 | 2.06 | 2.02 | 2.04 | -0.63% | 3.09 | 15.96% |
| 2026-01-22 | 2.02 | 2.06 | 2.01 | 2.06 | +3.05% | 3.67 | 18.59% |
| 2026-01-21 | 1.94 | 2.02 | 1.94 | 2.00 | +1.11% | 3.45 | 17.19% |
| 2026-01-20 | 2.03 | 2.04 | 1.96 | 1.98 | -2.71% | 3.83 | 18.81% |
| 2026-01-19 | 2.03 | 2.07 | 2.02 | 2.03 | -1.07% | 4.86 | 23.56% |