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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.73 | 1.73 | 1.70 | 1.72 | -1.04% | 5.41 | 2.30% |
| 2026-04-20 | 1.72 | 1.75 | 1.72 | 1.74 | +1.52% | 8.06 | 3.36% |
| 2026-04-17 | 1.69 | 1.72 | 1.68 | 1.71 | +1.90% | 8.75 | 3.64% |
| 2026-04-16 | 1.63 | 1.68 | 1.63 | 1.68 | +3.07% | 8.00 | 3.36% |
| 2026-04-15 | 1.66 | 1.67 | 1.62 | 1.63 | -0.85% | 8.53 | 3.56% |
| 2026-04-14 | 1.64 | 1.66 | 1.62 | 1.64 | +2.30% | 7.50 | 3.09% |
| 2026-04-13 | 1.58 | 1.62 | 1.58 | 1.61 | +0.69% | 6.06 | 2.53% |
| 2026-04-10 | 1.58 | 1.61 | 1.57 | 1.60 | +2.37% | 7.15 | 2.97% |
| 2026-04-09 | 1.55 | 1.57 | 1.54 | 1.56 | -0.45% | 4.99 | 2.12% |
| 2026-04-08 | 1.51 | 1.57 | 1.51 | 1.57 | +7.26% | 8.08 | 3.44% |
| 2026-04-07 | 1.45 | 1.47 | 1.45 | 1.46 | +0.97% | 3.03 | 1.35% |
| 2026-04-03 | 1.45 | 1.47 | 1.44 | 1.45 | +0.56% | 3.41 | 1.52% |
| 2026-04-02 | 1.47 | 1.47 | 1.43 | 1.44 | -2.97% | 3.79 | 1.71% |
| 2026-04-01 | 1.47 | 1.48 | 1.46 | 1.48 | +3.35% | 4.63 | 2.03% |
| 2026-03-31 | 1.46 | 1.47 | 1.43 | 1.43 | -2.18% | 3.68 | 1.65% |
| 2026-03-30 | 1.45 | 1.47 | 1.44 | 1.47 | -0.41% | 3.19 | 1.42% |
| 2026-03-27 | 1.45 | 1.48 | 1.44 | 1.47 | -0.20% | 2.89 | 1.28% |
| 2026-03-26 | 1.51 | 1.52 | 1.47 | 1.48 | -2.58% | 3.49 | 1.52% |
| 2026-03-25 | 1.49 | 1.52 | 1.49 | 1.51 | +2.78% | 5.74 | 2.43% |
| 2026-03-24 | 1.48 | 1.48 | 1.43 | 1.47 | +1.52% | 5.70 | 2.50% |