南方创业板人工智能ETF sz.159382
2.89
+4.03%
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 | 2.79 | 2.90 | 2.79 | 2.89 | +4.03% | 1.86 | 7.70% |
| 2026-05-21 | 2.94 | 2.95 | 2.77 | 2.78 | -4.37% | 2.19 | 8.90% |
| 2026-05-20 | 2.90 | 2.96 | 2.88 | 2.91 | -0.65% | 1.93 | 7.99% |
| 2026-05-19 | 2.94 | 2.94 | 2.84 | 2.92 | -0.95% | 1.90 | 8.11% |
| 2026-05-18 | 2.94 | 3.00 | 2.91 | 2.95 | -0.51% | 1.79 | 7.42% |
| 2026-05-15 | 3.00 | 3.07 | 2.94 | 2.97 | -1.26% | 2.75 | 11.23% |
| 2026-05-14 | 3.11 | 3.13 | 2.98 | 3.01 | -1.96% | 2.28 | 9.07% |
| 2026-05-13 | 2.89 | 3.07 | 2.86 | 3.07 | +4.89% | 1.46 | 5.82% |
| 2026-05-12 | 2.96 | 2.96 | 2.89 | 2.92 | +1.07% | 1.74 | 6.98% |
| 2026-05-11 | 2.85 | 2.90 | 2.78 | 2.89 | +2.37% | 2.05 | 8.38% |
| 2026-05-08 | 2.79 | 2.85 | 2.79 | 2.83 | -0.14% | 1.38 | 5.67% |
| 2026-05-07 | 2.74 | 2.83 | 2.70 | 2.83 | +3.51% | 1.56 | 6.43% |
| 2026-05-06 | 2.69 | 2.78 | 2.69 | 2.73 | +3.41% | 1.54 | 6.38% |
| 2026-04-30 | 2.66 | 2.69 | 2.61 | 2.64 | -0.26% | 1.12 | 4.84% |
| 2026-04-29 | 2.58 | 2.69 | 2.58 | 2.65 | +1.30% | 1.65 | 7.35% |
| 2026-04-28 | 2.68 | 2.68 | 2.60 | 2.62 | -2.61% | 1.56 | 6.97% |
| 2026-04-27 | 2.71 | 2.72 | 2.67 | 2.69 | -0.67% | 2.39 | 10.88% |
| 2026-04-24 | 2.75 | 2.76 | 2.66 | 2.70 | -3.77% | 2.39 | 11.17% |
| 2026-04-23 | 2.86 | 2.89 | 2.77 | 2.81 | -1.75% | 1.88 | 8.51% |
| 2026-04-22 | 2.71 | 2.86 | 2.71 | 2.86 | +4.72% | 5.06 | 22.76% |