天弘中证沪港深云计算产业ETF sh.517390
2.00
+2.72%
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 | 1.96 | 2.01 | 1.95 | 2.00 | +2.72% | 0.17 | 5.14% |
| 2026-05-21 | 2.05 | 2.07 | 1.95 | 1.95 | -4.61% | 0.23 | 6.94% |
| 2026-05-20 | 2.06 | 2.08 | 2.03 | 2.04 | -0.97% | 0.23 | 6.90% |
| 2026-05-19 | 2.05 | 2.06 | 2.02 | 2.06 | +0.34% | 0.19 | 5.45% |
| 2026-05-18 | 2.04 | 2.08 | 2.03 | 2.05 | -0.29% | 0.13 | 3.84% |
| 2026-05-15 | 2.09 | 2.12 | 2.04 | 2.06 | -1.58% | 0.19 | 5.59% |
| 2026-05-14 | 2.18 | 2.20 | 2.08 | 2.09 | -1.60% | 0.15 | 4.36% |
| 2026-05-13 | 2.02 | 2.13 | 2.02 | 2.13 | +3.45% | 0.13 | 3.64% |
| 2026-05-12 | 2.06 | 2.09 | 2.04 | 2.06 | -0.10% | 0.19 | 5.69% |
| 2026-05-11 | 2.04 | 2.06 | 2.00 | 2.06 | +1.18% | 0.23 | 6.87% |
| 2026-05-08 | 2.03 | 2.05 | 2.00 | 2.03 | -0.20% | 0.13 | 3.83% |
| 2026-05-07 | 2.01 | 2.04 | 1.98 | 2.04 | +2.72% | 0.14 | 4.27% |
| 2026-05-06 | 1.92 | 2.01 | 1.92 | 1.98 | +3.28% | 0.24 | 7.53% |
| 2026-04-30 | 1.96 | 1.96 | 1.90 | 1.92 | -0.31% | 0.09 | 2.99% |
| 2026-04-29 | 1.88 | 1.94 | 1.88 | 1.93 | +1.42% | 0.13 | 4.20% |
| 2026-04-28 | 1.96 | 1.98 | 1.89 | 1.90 | -2.96% | 0.10 | 3.13% |
| 2026-04-27 | 1.97 | 1.99 | 1.95 | 1.96 | -0.91% | 0.11 | 3.47% |
| 2026-04-24 | 2.01 | 2.01 | 1.94 | 1.98 | -2.03% | 0.14 | 4.52% |
| 2026-04-23 | 2.03 | 2.05 | 2.00 | 2.02 | -0.84% | 0.11 | 3.28% |
| 2026-04-22 | 1.96 | 2.04 | 1.96 | 2.03 | +2.68% | 0.25 | 7.47% |