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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.50 | 1.44 | 1.45 | -4.48% | 6.75 | 2.93% |
| 2026-03-20 | 1.55 | 1.56 | 1.52 | 1.52 | -0.72% | 4.88 | 2.01% |
| 2026-03-19 | 1.52 | 1.55 | 1.52 | 1.53 | -1.16% | 5.35 | 2.22% |
| 2026-03-18 | 1.51 | 1.55 | 1.50 | 1.55 | +3.55% | 7.12 | 2.91% |
| 2026-03-17 | 1.54 | 1.55 | 1.49 | 1.50 | -2.61% | 4.49 | 1.85% |
| 2026-03-16 | 1.52 | 1.54 | 1.50 | 1.53 | +0.72% | 4.41 | 1.81% |
| 2026-03-13 | 1.53 | 1.54 | 1.52 | 1.52 | -0.91% | 3.32 | 1.36% |
| 2026-03-12 | 1.55 | 1.57 | 1.53 | 1.54 | -1.09% | 3.86 | 1.56% |
| 2026-03-11 | 1.57 | 1.59 | 1.55 | 1.55 | -1.02% | 3.63 | 1.45% |
| 2026-03-10 | 1.57 | 1.58 | 1.55 | 1.57 | +2.21% | 5.47 | 2.17% |
| 2026-03-09 | 1.52 | 1.55 | 1.48 | 1.54 | -0.84% | 6.40 | 2.65% |
| 2026-03-06 | 1.54 | 1.56 | 1.53 | 1.55 | +0.13% | 3.29 | 1.33% |
| 2026-03-05 | 1.55 | 1.57 | 1.53 | 1.55 | +2.45% | 6.83 | 2.72% |
| 2026-03-04 | 1.51 | 1.55 | 1.51 | 1.51 | -1.56% | 6.12 | 2.48% |
| 2026-03-03 | 1.60 | 1.61 | 1.53 | 1.53 | -4.12% | 8.50 | 3.33% |
| 2026-03-02 | 1.58 | 1.61 | 1.58 | 1.60 | -0.74% | 6.20 | 2.37% |
| 2026-02-27 | 1.60 | 1.62 | 1.59 | 1.61 | -0.37% | 4.03 | 1.53% |
| 2026-02-26 | 1.60 | 1.62 | 1.58 | 1.62 | +1.70% | 6.06 | 2.29% |
| 2026-02-25 | 1.59 | 1.60 | 1.58 | 1.59 | -0.19% | 5.17 | 1.99% |
| 2026-02-24 | 1.62 | 1.62 | 1.58 | 1.59 | -0.06% | 5.27 | 2.02% |