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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.62 | 1.58 | 1.60 | -0.50% | 4.81 | 1.85% |
| 2026-02-12 | 1.58 | 1.61 | 1.57 | 1.60 | +2.04% | 5.02 | 1.95% |
| 2026-02-11 | 1.60 | 1.60 | 1.57 | 1.57 | -1.87% | 5.21 | 2.06% |
| 2026-02-10 | 1.59 | 1.61 | 1.59 | 1.60 | +0.88% | 4.03 | 1.56% |
| 2026-02-09 | 1.56 | 1.59 | 1.55 | 1.59 | +4.06% | 6.52 | 2.55% |
| 2026-02-06 | 1.54 | 1.55 | 1.51 | 1.53 | -1.80% | 6.61 | 2.67% |
| 2026-02-05 | 1.55 | 1.58 | 1.55 | 1.55 | -1.52% | 4.98 | 1.99% |
| 2026-02-04 | 1.60 | 1.61 | 1.56 | 1.58 | -3.19% | 10.33 | 4.17% |
| 2026-02-03 | 1.65 | 1.66 | 1.58 | 1.63 | +0.62% | 8.37 | 3.31% |
| 2026-02-02 | 1.67 | 1.69 | 1.62 | 1.62 | -2.76% | 8.32 | 3.22% |
| 2026-01-30 | 1.64 | 1.68 | 1.61 | 1.67 | +1.15% | 9.63 | 3.68% |
| 2026-01-29 | 1.67 | 1.69 | 1.65 | 1.65 | -1.55% | 7.69 | 2.92% |
| 2026-01-28 | 1.69 | 1.70 | 1.67 | 1.67 | -0.18% | 8.23 | 3.10% |
| 2026-01-27 | 1.65 | 1.68 | 1.63 | 1.68 | +1.33% | 7.39 | 2.81% |
| 2026-01-26 | 1.67 | 1.69 | 1.65 | 1.65 | -0.84% | 5.95 | 2.28% |
| 2026-01-23 | 1.68 | 1.68 | 1.65 | 1.67 | -0.54% | 6.91 | 2.67% |
| 2026-01-22 | 1.67 | 1.69 | 1.66 | 1.68 | +1.51% | 6.78 | 2.60% |
| 2026-01-21 | 1.61 | 1.67 | 1.60 | 1.65 | +2.16% | 8.59 | 3.32% |
| 2026-01-20 | 1.65 | 1.66 | 1.61 | 1.62 | -2.24% | 9.05 | 3.59% |
| 2026-01-19 | 1.67 | 1.68 | 1.65 | 1.65 | -1.49% | 7.46 | 2.92% |