华夏中证云计算与大数据主题ETF sh.516630
1.79
+1.53%
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 | 1.76 | 1.80 | 1.75 | 1.79 | +1.53% | 1.31 | 16.58% |
| 2026-05-21 | 1.85 | 1.87 | 1.76 | 1.76 | -4.49% | 0.96 | 12.10% |
| 2026-05-20 | 1.86 | 1.88 | 1.84 | 1.85 | -1.70% | 0.75 | 9.57% |
| 2026-05-19 | 1.86 | 1.88 | 1.83 | 1.88 | +0.97% | 0.70 | 9.04% |
| 2026-05-18 | 1.83 | 1.88 | 1.83 | 1.86 | +0.76% | 0.64 | 8.14% |
| 2026-05-15 | 1.85 | 1.90 | 1.83 | 1.85 | -0.81% | 0.91 | 11.55% |
| 2026-05-14 | 1.96 | 1.97 | 1.86 | 1.86 | -3.97% | 1.38 | 17.75% |
| 2026-05-13 | 1.85 | 1.94 | 1.85 | 1.94 | +3.86% | 0.98 | 12.84% |
| 2026-05-12 | 1.90 | 1.90 | 1.86 | 1.87 | -1.58% | 0.65 | 8.69% |
| 2026-05-11 | 1.89 | 1.91 | 1.86 | 1.90 | +0.80% | 0.71 | 9.34% |
| 2026-05-08 | 1.87 | 1.90 | 1.85 | 1.88 | +0.32% | 0.63 | 8.36% |
| 2026-05-07 | 1.84 | 1.88 | 1.82 | 1.88 | +2.57% | 0.59 | 7.97% |
| 2026-05-06 | 1.78 | 1.85 | 1.78 | 1.83 | +4.16% | 0.94 | 12.91% |
| 2026-04-30 | 1.75 | 1.76 | 1.73 | 1.76 | +0.34% | 0.50 | 7.19% |
| 2026-04-29 | 1.72 | 1.76 | 1.72 | 1.75 | +1.04% | 0.42 | 6.07% |
| 2026-04-28 | 1.77 | 1.77 | 1.72 | 1.73 | -2.81% | 0.52 | 7.63% |
| 2026-04-27 | 1.79 | 1.79 | 1.76 | 1.78 | -0.45% | 0.48 | 7.01% |
| 2026-04-24 | 1.79 | 1.81 | 1.75 | 1.79 | -1.21% | 0.89 | 12.29% |
| 2026-04-23 | 1.82 | 1.84 | 1.79 | 1.81 | -0.60% | 0.79 | 10.39% |
| 2026-04-22 | 1.76 | 1.82 | 1.75 | 1.82 | +3.11% | 1.05 | 14.55% |