sz.159388 - 国泰创业板人工智能ETF

1.11 +4.23%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.94	0.94	0.92	0.92	-2.02%	0.92	12.14%
2026-02-12	0.91	0.94	0.91	0.94	+3.97%	1.08	13.95%
2026-02-11	0.91	0.92	0.90	0.91	-1.84%	0.68	9.09%
2026-02-10	0.93	0.93	0.92	0.92	+0.11%	0.94	12.21%
2026-02-09	0.89	0.93	0.89	0.92	+6.59%	0.87	11.34%
2026-02-06	0.86	0.89	0.86	0.86	-2.04%	0.55	7.59%
2026-02-05	0.88	0.90	0.88	0.88	-2.43%	1.20	16.35%
2026-02-04	0.93	0.93	0.89	0.91	-3.72%	1.37	19.32%
2026-02-03	0.92	0.95	0.90	0.94	+3.41%	1.09	15.13%
2026-02-02	0.94	0.96	0.91	0.91	-3.81%	0.84	11.38%
2026-01-30	0.90	0.95	0.90	0.94	+2.49%	1.07	13.87%
2026-01-29	0.91	0.95	0.90	0.92	+0.77%	0.89	11.63%
2026-01-28	0.92	0.94	0.92	0.92	0.00%	0.83	10.73%
2026-01-27	0.89	0.92	0.89	0.92	+2.58%	0.81	10.75%
2026-01-26	0.89	0.90	0.88	0.89	+0.91%	0.76	10.18%
2026-01-23	2.23	2.23	2.19	2.21	-0.85%	0.85	11.52%
2026-01-22	2.18	2.23	2.17	2.23	+3.24%	1.26	17.05%
2026-01-21	2.10	2.18	2.10	2.16	+1.22%	0.81	10.91%
2026-01-20	2.19	2.20	2.12	2.13	-2.60%	0.96	13.19%
2026-01-19	2.21	2.24	2.19	2.19	-1.66%	1.47	20.18%