国泰创业板人工智能ETF sz.159388
1.11
+4.23%
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 | 1.07 | 1.11 | 1.07 | 1.11 | +4.23% | 1.65 | 16.08% |
| 2026-05-21 | 1.12 | 1.13 | 1.06 | 1.06 | -4.32% | 1.82 | 17.47% |
| 2026-05-20 | 1.11 | 1.13 | 1.10 | 1.11 | -0.98% | 1.63 | 16.56% |
| 2026-05-19 | 1.12 | 1.12 | 1.09 | 1.12 | -0.80% | 1.79 | 18.69% |
| 2026-05-18 | 1.12 | 1.15 | 1.12 | 1.13 | -0.44% | 1.54 | 15.96% |
| 2026-05-15 | 1.15 | 1.18 | 1.12 | 1.14 | -1.30% | 1.71 | 17.76% |
| 2026-05-14 | 1.19 | 1.20 | 1.14 | 1.15 | -1.79% | 1.91 | 19.62% |
| 2026-05-13 | 1.10 | 1.18 | 1.10 | 1.17 | +4.73% | 1.53 | 16.09% |
| 2026-05-12 | 1.11 | 1.13 | 1.10 | 1.12 | +1.08% | 1.44 | 15.28% |
| 2026-05-11 | 1.09 | 1.11 | 1.07 | 1.11 | +2.40% | 1.39 | 14.87% |
| 2026-05-08 | 1.07 | 1.09 | 1.07 | 1.08 | -0.28% | 0.98 | 10.42% |
| 2026-05-07 | 1.05 | 1.09 | 1.04 | 1.08 | +3.63% | 1.17 | 12.48% |
| 2026-05-06 | 1.03 | 1.07 | 1.03 | 1.05 | +3.46% | 1.25 | 13.21% |
| 2026-04-30 | 1.02 | 1.03 | 1.00 | 1.01 | -0.39% | 1.09 | 12.09% |
| 2026-04-29 | 1.00 | 1.03 | 0.99 | 1.02 | +1.40% | 1.18 | 13.42% |
| 2026-04-28 | 1.03 | 1.03 | 1.00 | 1.00 | -2.72% | 1.08 | 12.50% |
| 2026-04-27 | 1.04 | 1.04 | 1.02 | 1.03 | -0.58% | 1.32 | 15.61% |
| 2026-04-24 | 1.05 | 1.06 | 1.02 | 1.04 | -3.72% | 1.37 | 16.43% |
| 2026-04-23 | 1.10 | 1.11 | 1.06 | 1.08 | -1.82% | 1.44 | 17.19% |
| 2026-04-22 | 1.04 | 1.10 | 1.04 | 1.10 | +4.68% | 1.17 | 14.26% |