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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.43 | 2.46 | 2.40 | 2.41 | -1.75% | 1.00 | 4.48% |
| 2026-02-12 | 2.38 | 2.47 | 2.38 | 2.45 | +3.81% | 1.49 | 6.54% |
| 2026-02-11 | 2.38 | 2.41 | 2.36 | 2.36 | -1.95% | 0.65 | 2.95% |
| 2026-02-10 | 2.41 | 2.43 | 2.40 | 2.41 | +0.12% | 1.32 | 5.75% |
| 2026-02-09 | 2.32 | 2.42 | 2.32 | 2.41 | +6.37% | 1.22 | 5.29% |
| 2026-02-06 | 2.26 | 2.31 | 2.24 | 2.26 | -1.87% | 0.79 | 3.62% |
| 2026-02-05 | 2.32 | 2.35 | 2.30 | 2.31 | -2.37% | 1.44 | 6.52% |
| 2026-02-04 | 2.41 | 2.46 | 2.32 | 2.36 | -3.95% | 1.41 | 6.47% |
| 2026-02-03 | 2.43 | 2.47 | 2.36 | 2.46 | +3.63% | 1.37 | 6.07% |
| 2026-02-02 | 2.47 | 2.50 | 2.37 | 2.37 | -3.85% | 1.36 | 5.91% |
| 2026-01-30 | 2.38 | 2.48 | 2.37 | 2.47 | +2.58% | 1.56 | 6.75% |
| 2026-01-29 | 2.37 | 2.48 | 2.37 | 2.40 | +0.59% | 1.46 | 6.25% |
| 2026-01-28 | 2.42 | 2.45 | 2.39 | 2.39 | +0.21% | 1.42 | 6.06% |
| 2026-01-27 | 2.31 | 2.40 | 2.31 | 2.39 | +2.45% | 1.25 | 5.41% |
| 2026-01-26 | 2.31 | 2.36 | 2.29 | 2.33 | +0.78% | 1.04 | 4.60% |
| 2026-01-23 | 2.33 | 2.33 | 2.29 | 2.31 | -0.77% | 0.83 | 3.71% |
| 2026-01-22 | 2.26 | 2.33 | 2.26 | 2.33 | +3.14% | 0.95 | 4.20% |
| 2026-01-21 | 2.20 | 2.28 | 2.20 | 2.26 | +1.07% | 0.84 | 3.77% |
| 2026-01-20 | 2.29 | 2.31 | 2.21 | 2.23 | -2.53% | 1.37 | 6.20% |
| 2026-01-19 | 2.31 | 2.34 | 2.29 | 2.29 | -1.50% | 1.98 | 8.98% |