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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.77 | 1.78 | 1.71 | 1.73 | -3.67% | 0.15 | 4.55% |
| 2026-03-20 | 1.88 | 1.88 | 1.80 | 1.80 | -1.75% | 0.11 | 3.16% |
| 2026-03-19 | 1.84 | 1.86 | 1.81 | 1.83 | -1.30% | 0.13 | 3.68% |
| 2026-03-18 | 1.80 | 1.85 | 1.78 | 1.85 | +4.57% | 0.17 | 4.96% |
| 2026-03-17 | 1.82 | 1.83 | 1.77 | 1.77 | -2.53% | 0.10 | 3.02% |
| 2026-03-16 | 1.79 | 1.82 | 1.77 | 1.82 | +1.00% | 0.09 | 2.78% |
| 2026-03-13 | 1.80 | 1.85 | 1.80 | 1.80 | -1.69% | 0.09 | 2.55% |
| 2026-03-12 | 1.85 | 1.87 | 1.82 | 1.83 | -1.19% | 0.13 | 3.88% |
| 2026-03-11 | 1.89 | 1.89 | 1.85 | 1.85 | -0.54% | 0.17 | 4.91% |
| 2026-03-10 | 1.84 | 1.88 | 1.83 | 1.86 | +2.36% | 0.10 | 2.95% |
| 2026-03-09 | 1.81 | 1.83 | 1.74 | 1.82 | +1.28% | 0.14 | 4.27% |
| 2026-03-06 | 1.77 | 1.80 | 1.76 | 1.80 | +1.18% | 0.09 | 2.63% |
| 2026-03-05 | 1.83 | 1.83 | 1.75 | 1.78 | +1.60% | 0.13 | 3.81% |
| 2026-03-04 | 1.77 | 1.79 | 1.75 | 1.75 | -2.02% | 0.15 | 4.47% |
| 2026-03-03 | 1.85 | 1.86 | 1.78 | 1.78 | -3.31% | 0.15 | 4.42% |
| 2026-03-02 | 1.86 | 1.86 | 1.82 | 1.84 | -1.55% | 0.15 | 4.38% |
| 2026-02-27 | 1.85 | 1.89 | 1.84 | 1.87 | +0.27% | 0.12 | 3.38% |
| 2026-02-26 | 1.86 | 1.88 | 1.84 | 1.87 | +1.03% | 0.08 | 2.40% |
| 2026-02-25 | 1.85 | 1.86 | 1.84 | 1.85 | +0.11% | 0.13 | 3.78% |
| 2026-02-24 | 1.90 | 1.91 | 1.84 | 1.85 | -2.17% | 0.15 | 4.21% |