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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.79 | 1.79 | 1.75 | 1.77 | -1.72% | 0.47 | 6.80% |
| 2026-04-20 | 1.78 | 1.82 | 1.78 | 1.80 | +0.95% | 0.62 | 8.73% |
| 2026-04-17 | 1.77 | 1.79 | 1.76 | 1.78 | +0.56% | 0.59 | 8.40% |
| 2026-04-16 | 1.73 | 1.77 | 1.72 | 1.77 | +2.96% | 0.58 | 8.39% |
| 2026-04-15 | 1.76 | 1.76 | 1.71 | 1.72 | -1.26% | 0.44 | 6.65% |
| 2026-04-14 | 1.74 | 1.75 | 1.72 | 1.74 | +1.93% | 0.39 | 5.90% |
| 2026-04-13 | 1.67 | 1.72 | 1.66 | 1.71 | +0.94% | 0.33 | 5.11% |
| 2026-04-10 | 1.68 | 1.71 | 1.68 | 1.69 | +1.50% | 0.43 | 6.62% |
| 2026-04-09 | 1.68 | 1.68 | 1.66 | 1.67 | -1.48% | 0.39 | 6.17% |
| 2026-04-08 | 1.61 | 1.70 | 1.60 | 1.69 | +7.97% | 0.53 | 8.33% |
| 2026-04-07 | 1.57 | 1.59 | 1.56 | 1.57 | -0.25% | 0.25 | 4.18% |
| 2026-04-03 | 1.58 | 1.59 | 1.56 | 1.57 | +0.25% | 0.25 | 4.10% |
| 2026-04-02 | 1.62 | 1.62 | 1.56 | 1.57 | -3.56% | 0.32 | 5.25% |
| 2026-04-01 | 1.62 | 1.63 | 1.61 | 1.63 | +2.52% | 0.34 | 5.36% |
| 2026-03-31 | 1.61 | 1.63 | 1.59 | 1.59 | -1.55% | 0.25 | 4.07% |
| 2026-03-30 | 1.60 | 1.62 | 1.56 | 1.61 | -0.06% | 0.30 | 4.85% |
| 2026-03-27 | 1.59 | 1.62 | 1.58 | 1.61 | 0.00% | 0.32 | 5.27% |
| 2026-03-26 | 1.66 | 1.66 | 1.61 | 1.61 | -2.71% | 0.29 | 4.67% |
| 2026-03-25 | 1.62 | 1.67 | 1.62 | 1.66 | +2.79% | 0.45 | 7.02% |
| 2026-03-24 | 1.61 | 1.61 | 1.57 | 1.61 | +1.38% | 0.38 | 6.08% |