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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.88 | 1.92 | 1.88 | 1.88 | -0.69% | 1.37 | 4.68% |
| 2026-02-12 | 1.87 | 1.91 | 1.86 | 1.90 | +2.26% | 1.70 | 5.93% |
| 2026-02-11 | 1.86 | 1.88 | 1.85 | 1.85 | -0.43% | 1.54 | 5.44% |
| 2026-02-10 | 1.85 | 1.88 | 1.84 | 1.86 | +1.14% | 2.92 | 9.75% |
| 2026-02-09 | 1.82 | 1.84 | 1.81 | 1.84 | +3.48% | 1.17 | 3.98% |
| 2026-02-06 | 1.77 | 1.81 | 1.76 | 1.78 | -0.78% | 1.16 | 4.03% |
| 2026-02-05 | 1.79 | 1.82 | 1.79 | 1.79 | -1.81% | 1.59 | 5.47% |
| 2026-02-04 | 1.87 | 1.87 | 1.80 | 1.83 | -3.69% | 2.32 | 8.16% |
| 2026-02-03 | 1.87 | 1.90 | 1.83 | 1.90 | +2.37% | 1.73 | 5.98% |
| 2026-02-02 | 1.90 | 1.92 | 1.84 | 1.85 | -2.47% | 1.45 | 5.00% |
| 2026-01-30 | 1.91 | 1.92 | 1.86 | 1.90 | -1.35% | 2.33 | 7.87% |
| 2026-01-29 | 1.90 | 1.99 | 1.88 | 1.93 | +0.52% | 3.21 | 10.74% |
| 2026-01-28 | 1.95 | 1.96 | 1.91 | 1.92 | -0.26% | 2.65 | 8.85% |
| 2026-01-27 | 1.92 | 1.93 | 1.88 | 1.92 | +0.05% | 2.26 | 7.79% |
| 2026-01-26 | 1.95 | 1.96 | 1.89 | 1.92 | -0.05% | 2.35 | 8.28% |
| 2026-01-23 | 1.92 | 1.93 | 1.90 | 1.92 | +0.47% | 1.66 | 5.88% |
| 2026-01-22 | 1.88 | 1.92 | 1.88 | 1.91 | +2.14% | 1.90 | 6.72% |
| 2026-01-21 | 1.84 | 1.90 | 1.84 | 1.87 | +0.27% | 1.71 | 6.11% |
| 2026-01-20 | 1.92 | 1.93 | 1.85 | 1.87 | -2.51% | 1.65 | 5.88% |
| 2026-01-19 | 1.94 | 1.96 | 1.91 | 1.92 | -2.20% | 2.88 | 10.19% |