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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.84 | 1.84 | 1.79 | 1.81 | -1.84% | 1.86 | 7.21% |
| 2026-04-20 | 1.83 | 1.87 | 1.82 | 1.85 | +0.87% | 1.75 | 6.59% |
| 2026-04-17 | 1.82 | 1.83 | 1.81 | 1.83 | +0.55% | 1.38 | 5.28% |
| 2026-04-16 | 1.77 | 1.82 | 1.77 | 1.82 | +3.06% | 2.31 | 9.21% |
| 2026-04-15 | 1.80 | 1.81 | 1.76 | 1.77 | -1.17% | 1.40 | 5.64% |
| 2026-04-14 | 1.79 | 1.80 | 1.77 | 1.79 | +1.82% | 1.34 | 5.35% |
| 2026-04-13 | 1.72 | 1.77 | 1.72 | 1.76 | +0.86% | 1.15 | 4.68% |
| 2026-04-10 | 1.73 | 1.76 | 1.73 | 1.74 | +1.58% | 1.70 | 6.96% |
| 2026-04-09 | 1.72 | 1.72 | 1.70 | 1.71 | -1.49% | 1.39 | 5.79% |
| 2026-04-08 | 1.66 | 1.74 | 1.66 | 1.74 | +7.94% | 2.06 | 8.51% |
| 2026-04-07 | 1.61 | 1.63 | 1.60 | 1.61 | -0.56% | 0.70 | 3.03% |
| 2026-04-03 | 1.63 | 1.64 | 1.61 | 1.62 | +0.12% | 0.89 | 3.86% |
| 2026-04-02 | 1.66 | 1.66 | 1.61 | 1.62 | -3.40% | 0.99 | 4.30% |
| 2026-04-01 | 1.67 | 1.68 | 1.66 | 1.68 | +2.44% | 1.11 | 4.68% |
| 2026-03-31 | 1.66 | 1.68 | 1.63 | 1.64 | -1.33% | 0.90 | 3.80% |
| 2026-03-30 | 1.63 | 1.67 | 1.61 | 1.66 | -0.12% | 0.78 | 3.35% |
| 2026-03-27 | 1.63 | 1.67 | 1.63 | 1.66 | +0.06% | 0.96 | 4.08% |
| 2026-03-26 | 1.70 | 1.71 | 1.65 | 1.66 | -2.93% | 1.16 | 4.82% |
| 2026-03-25 | 1.67 | 1.72 | 1.67 | 1.71 | +2.89% | 1.82 | 7.35% |
| 2026-03-24 | 1.67 | 1.67 | 1.62 | 1.66 | +1.53% | 1.16 | 4.81% |