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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.72 | 2.74 | 2.69 | 2.73 | -1.23% | 1.40 | 6.55% |
| 2026-04-20 | 2.74 | 2.80 | 2.73 | 2.77 | +0.36% | 1.96 | 8.91% |
| 2026-04-17 | 2.67 | 2.75 | 2.66 | 2.75 | +3.69% | 2.46 | 11.63% |
| 2026-04-16 | 2.53 | 2.66 | 2.53 | 2.66 | +4.98% | 1.81 | 8.83% |
| 2026-04-15 | 2.59 | 2.62 | 2.51 | 2.53 | -1.71% | 1.62 | 8.04% |
| 2026-04-14 | 2.55 | 2.62 | 2.55 | 2.58 | +2.84% | 1.25 | 6.22% |
| 2026-04-13 | 2.47 | 2.52 | 2.46 | 2.50 | +0.16% | 1.66 | 8.15% |
| 2026-04-10 | 2.46 | 2.53 | 2.46 | 2.50 | +2.04% | 2.02 | 9.62% |
| 2026-04-09 | 2.43 | 2.46 | 2.42 | 2.45 | -1.37% | 2.50 | 11.61% |
| 2026-04-08 | 2.32 | 2.48 | 2.32 | 2.48 | +10.45% | 1.49 | 7.04% |
| 2026-04-07 | 2.24 | 2.27 | 2.22 | 2.25 | +0.36% | 0.75 | 3.78% |
| 2026-04-03 | 2.25 | 2.29 | 2.24 | 2.24 | +0.90% | 0.75 | 3.72% |
| 2026-04-02 | 2.27 | 2.28 | 2.21 | 2.22 | -3.31% | 0.84 | 4.21% |
| 2026-04-01 | 2.27 | 2.30 | 2.25 | 2.30 | +3.75% | 1.09 | 5.35% |
| 2026-03-31 | 2.25 | 2.27 | 2.20 | 2.21 | -2.29% | 0.88 | 4.46% |
| 2026-03-30 | 2.21 | 2.28 | 2.21 | 2.27 | 0.00% | 0.74 | 3.72% |
| 2026-03-27 | 2.22 | 2.29 | 2.21 | 2.27 | -0.53% | 0.82 | 4.15% |
| 2026-03-26 | 2.33 | 2.35 | 2.26 | 2.28 | -2.65% | 1.11 | 5.41% |
| 2026-03-25 | 2.30 | 2.37 | 2.26 | 2.34 | +4.05% | 1.06 | 5.05% |
| 2026-03-24 | 2.26 | 2.26 | 2.18 | 2.25 | +0.72% | 1.07 | 5.35% |