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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.00 | 2.00 | 1.96 | 1.98 | -1.34% | 0.17 | 5.11% |
| 2026-04-20 | 1.99 | 2.03 | 1.99 | 2.01 | +0.70% | 0.19 | 5.59% |
| 2026-04-17 | 2.00 | 2.00 | 1.96 | 1.99 | +1.58% | 0.16 | 4.62% |
| 2026-04-16 | 1.88 | 1.97 | 1.88 | 1.96 | +4.14% | 0.21 | 6.05% |
| 2026-04-15 | 1.90 | 1.93 | 1.87 | 1.89 | -0.68% | 0.15 | 4.55% |
| 2026-04-14 | 1.92 | 1.92 | 1.86 | 1.90 | +1.82% | 0.20 | 5.72% |
| 2026-04-13 | 1.86 | 1.87 | 1.84 | 1.86 | +0.38% | 0.08 | 2.24% |
| 2026-04-10 | 1.87 | 1.87 | 1.81 | 1.86 | +1.70% | 0.15 | 4.39% |
| 2026-04-09 | 1.80 | 1.84 | 1.80 | 1.83 | -1.19% | 0.11 | 3.22% |
| 2026-04-08 | 1.75 | 1.85 | 1.75 | 1.85 | +7.94% | 0.19 | 5.62% |
| 2026-04-07 | 1.72 | 1.72 | 1.69 | 1.71 | +0.41% | 0.07 | 2.20% |
| 2026-04-03 | 1.70 | 1.73 | 1.70 | 1.71 | +0.41% | 0.10 | 3.08% |
| 2026-04-02 | 1.76 | 1.76 | 1.69 | 1.70 | -3.41% | 0.09 | 2.84% |
| 2026-04-01 | 1.78 | 1.78 | 1.72 | 1.76 | +2.99% | 0.07 | 2.15% |
| 2026-03-31 | 1.72 | 1.75 | 1.70 | 1.71 | -1.61% | 0.07 | 2.04% |
| 2026-03-30 | 1.70 | 1.74 | 1.70 | 1.74 | -0.63% | 0.06 | 1.92% |
| 2026-03-27 | 1.73 | 1.76 | 1.70 | 1.75 | -0.29% | 0.09 | 2.92% |
| 2026-03-26 | 1.86 | 1.86 | 1.75 | 1.75 | -2.61% | 0.09 | 2.73% |
| 2026-03-25 | 1.76 | 1.81 | 1.76 | 1.80 | +2.63% | 0.11 | 3.20% |
| 2026-03-24 | 1.74 | 1.77 | 1.70 | 1.75 | +1.21% | 0.10 | 3.23% |