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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.68 | 1.70 | 1.63 | 1.64 | -4.99% | 1.33 | 5.46% |
| 2026-03-20 | 1.78 | 1.79 | 1.72 | 1.72 | -2.99% | 1.35 | 5.28% |
| 2026-03-19 | 1.75 | 1.80 | 1.75 | 1.77 | -0.67% | 1.60 | 6.19% |
| 2026-03-18 | 1.72 | 1.79 | 1.72 | 1.79 | +4.38% | 2.09 | 7.96% |
| 2026-03-17 | 1.77 | 1.77 | 1.71 | 1.71 | -2.45% | 1.42 | 5.37% |
| 2026-03-16 | 1.74 | 1.76 | 1.72 | 1.75 | 0.00% | 1.48 | 5.53% |
| 2026-03-13 | 1.80 | 1.80 | 1.75 | 1.75 | -3.15% | 2.57 | 9.13% |
| 2026-03-12 | 1.82 | 1.85 | 1.80 | 1.81 | -0.82% | 1.57 | 5.41% |
| 2026-03-11 | 1.84 | 1.85 | 1.82 | 1.83 | -1.08% | 1.36 | 4.65% |
| 2026-03-10 | 1.87 | 1.88 | 1.82 | 1.85 | +0.76% | 3.76 | 13.52% |
| 2026-03-09 | 1.77 | 1.84 | 1.74 | 1.83 | +3.04% | 2.05 | 7.73% |
| 2026-03-06 | 1.75 | 1.78 | 1.75 | 1.78 | +0.85% | 1.28 | 4.85% |
| 2026-03-05 | 1.77 | 1.78 | 1.75 | 1.76 | +1.38% | 1.19 | 4.53% |
| 2026-03-04 | 1.74 | 1.77 | 1.73 | 1.74 | -1.36% | 1.61 | 6.03% |
| 2026-03-03 | 1.84 | 1.85 | 1.76 | 1.76 | -4.13% | 1.82 | 6.61% |
| 2026-03-02 | 1.85 | 1.86 | 1.83 | 1.84 | -2.44% | 1.62 | 5.65% |
| 2026-02-27 | 1.83 | 1.91 | 1.83 | 1.89 | +1.45% | 2.16 | 7.21% |
| 2026-02-26 | 1.83 | 1.87 | 1.82 | 1.86 | +1.58% | 1.51 | 5.08% |
| 2026-02-25 | 1.84 | 1.84 | 1.82 | 1.83 | -0.44% | 1.10 | 3.77% |
| 2026-02-24 | 1.91 | 1.91 | 1.83 | 1.84 | -2.44% | 1.61 | 5.59% |