新华中证云计算50ETF sh.560660
1.18
+2.52%
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 | 1.16 | 1.19 | 1.15 | 1.18 | +2.52% | 0.17 | 9.18% |
| 2026-05-21 | 1.22 | 1.23 | 1.15 | 1.15 | -5.10% | 0.25 | 13.84% |
| 2026-05-20 | 1.22 | 1.24 | 1.21 | 1.22 | -1.22% | 0.11 | 5.91% |
| 2026-05-19 | 1.22 | 1.23 | 1.20 | 1.23 | +0.41% | 0.16 | 8.77% |
| 2026-05-18 | 1.21 | 1.24 | 1.20 | 1.23 | +0.66% | 0.16 | 8.61% |
| 2026-05-15 | 1.23 | 1.26 | 1.21 | 1.22 | -1.62% | 0.26 | 13.81% |
| 2026-05-14 | 1.30 | 1.31 | 1.23 | 1.24 | -3.13% | 0.45 | 27.74% |
| 2026-05-13 | 1.21 | 1.29 | 1.21 | 1.28 | +5.10% | 0.22 | 13.60% |
| 2026-05-12 | 1.23 | 1.23 | 1.21 | 1.22 | -0.82% | 0.10 | 6.44% |
| 2026-05-11 | 1.22 | 1.23 | 1.19 | 1.23 | +1.32% | 0.12 | 7.76% |
| 2026-05-08 | 1.20 | 1.22 | 1.19 | 1.21 | +0.08% | 0.12 | 7.53% |
| 2026-05-07 | 1.18 | 1.21 | 1.17 | 1.21 | +2.63% | 0.14 | 9.12% |
| 2026-05-06 | 1.15 | 1.20 | 1.15 | 1.18 | +3.25% | 0.12 | 7.82% |
| 2026-04-30 | 1.13 | 1.15 | 1.12 | 1.14 | +0.26% | 0.07 | 4.58% |
| 2026-04-29 | 1.12 | 1.15 | 1.12 | 1.14 | +1.34% | 0.07 | 5.03% |
| 2026-04-28 | 1.16 | 1.16 | 1.12 | 1.12 | -3.36% | 0.22 | 16.01% |
| 2026-04-27 | 1.17 | 1.19 | 1.15 | 1.16 | -0.68% | 0.07 | 5.01% |
| 2026-04-24 | 2.36 | 2.37 | 2.29 | 2.34 | -2.30% | 0.12 | 8.28% |
| 2026-04-23 | 2.40 | 2.43 | 2.36 | 2.39 | -0.33% | 0.12 | 8.59% |
| 2026-04-22 | 2.31 | 2.40 | 2.29 | 2.40 | +3.63% | 0.15 | 10.27% |