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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.83 | 1.86 | 1.82 | 1.83 | -0.65% | 0.44 | 7.25% |
| 2026-02-12 | 1.81 | 1.85 | 1.80 | 1.84 | +2.17% | 0.44 | 7.30% |
| 2026-02-11 | 1.81 | 1.82 | 1.80 | 1.80 | -0.17% | 0.19 | 3.24% |
| 2026-02-10 | 1.79 | 1.82 | 1.78 | 1.80 | +1.01% | 0.37 | 6.18% |
| 2026-02-09 | 1.76 | 1.79 | 1.75 | 1.79 | +3.48% | 0.39 | 6.61% |
| 2026-02-06 | 1.72 | 1.75 | 1.71 | 1.73 | -0.98% | 0.42 | 7.13% |
| 2026-02-05 | 1.74 | 1.77 | 1.74 | 1.74 | -1.75% | 0.32 | 5.39% |
| 2026-02-04 | 1.81 | 1.81 | 1.75 | 1.77 | -3.38% | 0.47 | 7.97% |
| 2026-02-03 | 1.80 | 1.84 | 1.78 | 1.84 | +2.68% | 0.38 | 6.19% |
| 2026-02-02 | 1.82 | 1.86 | 1.79 | 1.79 | -2.77% | 0.45 | 7.33% |
| 2026-01-30 | 1.84 | 1.86 | 1.80 | 1.84 | -1.34% | 0.59 | 9.37% |
| 2026-01-29 | 1.84 | 1.93 | 1.83 | 1.86 | +0.38% | 0.66 | 10.17% |
| 2026-01-28 | 1.89 | 1.90 | 1.85 | 1.86 | -0.27% | 0.53 | 8.25% |
| 2026-01-27 | 1.85 | 1.87 | 1.82 | 1.86 | +0.32% | 0.24 | 3.72% |
| 2026-01-26 | 1.86 | 1.92 | 1.83 | 1.86 | -0.48% | 0.49 | 7.72% |
| 2026-01-23 | 1.85 | 1.87 | 1.84 | 1.86 | +0.70% | 0.45 | 7.05% |
| 2026-01-22 | 1.82 | 1.86 | 1.82 | 1.85 | +1.81% | 0.59 | 9.16% |
| 2026-01-21 | 1.79 | 1.84 | 1.79 | 1.82 | +0.39% | 0.54 | 8.41% |
| 2026-01-20 | 1.86 | 1.88 | 1.79 | 1.81 | -2.74% | 0.53 | 8.23% |
| 2026-01-19 | 1.87 | 1.90 | 1.85 | 1.86 | -2.00% | 0.69 | 10.55% |