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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.05 | -1.23% | 0.89 | 11.37% |
| 2026-04-20 | 1.06 | 1.07 | 1.04 | 1.06 | +0.47% | 1.10 | 13.89% |
| 2026-04-17 | 1.02 | 1.06 | 1.02 | 1.05 | +3.63% | 1.53 | 19.74% |
| 2026-04-16 | 0.97 | 1.02 | 0.97 | 1.02 | +4.84% | 1.53 | 20.77% |
| 2026-04-15 | 0.99 | 1.00 | 0.96 | 0.97 | -1.52% | 1.02 | 14.17% |
| 2026-04-14 | 0.98 | 1.00 | 0.97 | 0.99 | +2.71% | 1.05 | 14.43% |
| 2026-04-13 | 0.94 | 0.96 | 0.94 | 0.96 | +0.31% | 1.01 | 14.14% |
| 2026-04-10 | 0.94 | 0.97 | 0.94 | 0.96 | +2.03% | 1.26 | 17.50% |
| 2026-04-09 | 0.92 | 0.94 | 0.92 | 0.94 | -1.05% | 0.93 | 12.58% |
| 2026-04-08 | 0.89 | 0.95 | 0.89 | 0.95 | +9.98% | 1.33 | 17.23% |
| 2026-04-07 | 0.86 | 0.87 | 0.85 | 0.86 | +0.35% | 0.87 | 11.92% |
| 2026-04-03 | 0.86 | 0.88 | 0.86 | 0.86 | +0.94% | 0.91 | 12.10% |
| 2026-04-02 | 0.87 | 0.88 | 0.85 | 0.85 | -3.19% | 0.88 | 12.20% |
| 2026-04-01 | 0.87 | 0.88 | 0.86 | 0.88 | +3.90% | 1.09 | 14.58% |
| 2026-03-31 | 0.86 | 0.87 | 0.84 | 0.85 | -2.53% | 1.03 | 14.32% |
| 2026-03-30 | 0.85 | 0.87 | 0.85 | 0.87 | +0.12% | 0.95 | 13.19% |
| 2026-03-27 | 0.85 | 0.88 | 0.84 | 0.87 | -0.69% | 1.04 | 14.48% |
| 2026-03-26 | 0.88 | 0.90 | 0.87 | 0.87 | -2.35% | 0.85 | 11.69% |
| 2026-03-25 | 0.88 | 0.91 | 0.88 | 0.89 | +3.71% | 1.14 | 14.99% |
| 2026-03-24 | 0.86 | 0.87 | 0.83 | 0.86 | +0.94% | 1.14 | 16.16% |