易方达中证云计算与大数据主题ETF sh.516510
1.83
+1.66%
2026-05-22
上海证券交易所
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 | 1.81 | 1.84 | 1.80 | 1.83 | +1.66% | 1.95 | 7.69% |
| 2026-05-21 | 1.90 | 1.92 | 1.80 | 1.80 | -4.60% | 2.69 | 10.24% |
| 2026-05-20 | 1.91 | 1.93 | 1.88 | 1.89 | -1.77% | 1.98 | 7.43% |
| 2026-05-19 | 1.89 | 1.93 | 1.88 | 1.93 | +1.26% | 2.32 | 8.90% |
| 2026-05-18 | 1.87 | 1.93 | 1.87 | 1.90 | +0.58% | 2.07 | 7.87% |
| 2026-05-15 | 1.91 | 1.95 | 1.88 | 1.89 | -0.94% | 3.34 | 12.32% |
| 2026-05-14 | 2.03 | 2.03 | 1.90 | 1.91 | -3.97% | 3.28 | 12.10% |
| 2026-05-13 | 1.90 | 1.99 | 1.89 | 1.99 | +3.92% | 2.61 | 9.64% |
| 2026-05-12 | 1.94 | 1.94 | 1.90 | 1.91 | -1.59% | 2.76 | 10.13% |
| 2026-05-11 | 1.95 | 1.96 | 1.91 | 1.94 | +0.78% | 2.13 | 7.72% |
| 2026-05-08 | 1.91 | 1.96 | 1.90 | 1.93 | +0.47% | 2.99 | 11.22% |
| 2026-05-07 | 1.89 | 1.92 | 1.86 | 1.92 | +2.51% | 2.22 | 8.44% |
| 2026-05-06 | 1.82 | 1.90 | 1.82 | 1.87 | +4.06% | 2.19 | 8.34% |
| 2026-04-30 | 1.80 | 1.81 | 1.77 | 1.80 | +0.22% | 1.42 | 5.66% |
| 2026-04-29 | 1.76 | 1.80 | 1.76 | 1.80 | +1.18% | 0.99 | 3.96% |
| 2026-04-28 | 1.82 | 1.82 | 1.77 | 1.77 | -2.85% | 1.57 | 6.30% |
| 2026-04-27 | 1.84 | 1.84 | 1.80 | 1.83 | -0.60% | 1.30 | 5.11% |
| 2026-04-24 | 1.85 | 1.86 | 1.79 | 1.84 | -1.34% | 2.30 | 8.87% |
| 2026-04-23 | 1.87 | 1.89 | 1.84 | 1.86 | -0.43% | 2.01 | 7.54% |
| 2026-04-22 | 1.80 | 1.87 | 1.80 | 1.87 | +3.20% | 1.62 | 6.16% |