易方达中证人工智能主题ETF sz.159819
1.98
+2.54%
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 | 1.95 | 1.99 | 1.93 | 1.98 | +2.54% | 6.76 | 2.79% |
| 2026-05-21 | 2.03 | 2.04 | 1.93 | 1.93 | -3.60% | 10.26 | 4.14% |
| 2026-05-20 | 1.98 | 2.03 | 1.98 | 2.00 | +0.45% | 7.80 | 3.14% |
| 2026-05-19 | 1.95 | 2.00 | 1.90 | 1.99 | +1.68% | 7.88 | 3.25% |
| 2026-05-18 | 1.93 | 2.00 | 1.93 | 1.96 | +0.87% | 7.84 | 3.19% |
| 2026-05-15 | 1.98 | 2.02 | 1.93 | 1.94 | -2.61% | 11.39 | 4.66% |
| 2026-05-14 | 2.07 | 2.08 | 1.98 | 2.00 | -1.87% | 10.03 | 4.03% |
| 2026-05-13 | 1.93 | 2.03 | 1.92 | 2.03 | +3.72% | 8.55 | 3.46% |
| 2026-05-12 | 1.95 | 1.98 | 1.93 | 1.96 | +0.62% | 6.79 | 2.78% |
| 2026-05-11 | 1.93 | 1.95 | 1.89 | 1.95 | +3.18% | 11.31 | 4.57% |
| 2026-05-08 | 1.88 | 1.90 | 1.86 | 1.89 | -0.63% | 4.89 | 2.02% |
| 2026-05-07 | 1.86 | 1.90 | 1.84 | 1.90 | +2.65% | 6.89 | 2.83% |
| 2026-05-06 | 1.84 | 1.90 | 1.83 | 1.85 | +3.58% | 10.16 | 4.14% |
| 2026-04-30 | 1.76 | 1.79 | 1.74 | 1.79 | +2.70% | 6.61 | 2.81% |
| 2026-04-29 | 1.71 | 1.75 | 1.71 | 1.74 | +0.93% | 4.26 | 1.84% |
| 2026-04-28 | 1.75 | 1.75 | 1.71 | 1.72 | -1.82% | 5.55 | 2.40% |
| 2026-04-27 | 1.75 | 1.77 | 1.73 | 1.76 | +1.27% | 4.66 | 1.99% |
| 2026-04-24 | 1.74 | 1.76 | 1.71 | 1.73 | -1.59% | 8.45 | 3.64% |
| 2026-04-23 | 1.78 | 1.80 | 1.74 | 1.76 | -0.84% | 8.10 | 3.38% |
| 2026-04-22 | 1.71 | 1.78 | 1.71 | 1.78 | +3.31% | 6.76 | 2.82% |