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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.34 | 2.34 | 2.29 | 2.32 | -1.74% | 0.11 | 7.61% |
| 2026-04-20 | 2.34 | 2.39 | 2.31 | 2.36 | +0.73% | 0.13 | 8.94% |
| 2026-04-17 | 2.32 | 2.36 | 2.31 | 2.34 | +0.95% | 0.13 | 9.30% |
| 2026-04-16 | 2.23 | 2.33 | 2.23 | 2.32 | +4.04% | 0.26 | 18.29% |
| 2026-04-15 | 2.27 | 2.28 | 2.21 | 2.23 | -1.37% | 0.10 | 6.88% |
| 2026-04-14 | 2.26 | 2.28 | 2.24 | 2.26 | +1.85% | 0.15 | 9.99% |
| 2026-04-13 | 2.18 | 2.23 | 2.17 | 2.22 | +0.82% | 0.13 | 8.86% |
| 2026-04-10 | 2.18 | 2.22 | 2.17 | 2.20 | +1.95% | 0.17 | 12.00% |
| 2026-04-09 | 2.15 | 2.17 | 2.14 | 2.16 | -1.42% | 0.13 | 9.38% |
| 2026-04-08 | 2.08 | 2.19 | 2.08 | 2.19 | +8.42% | 0.19 | 13.29% |
| 2026-04-07 | 2.02 | 2.03 | 2.00 | 2.02 | +0.05% | 0.07 | 4.95% |
| 2026-04-03 | 2.02 | 2.04 | 2.01 | 2.02 | +0.15% | 0.06 | 4.28% |
| 2026-04-02 | 2.06 | 2.06 | 2.00 | 2.02 | -3.26% | 0.12 | 9.34% |
| 2026-04-01 | 2.06 | 2.09 | 2.06 | 2.08 | +3.32% | 0.22 | 14.86% |
| 2026-03-31 | 2.05 | 2.07 | 2.02 | 2.02 | -2.13% | 0.08 | 5.35% |
| 2026-03-30 | 2.02 | 2.06 | 2.00 | 2.06 | +0.29% | 0.12 | 8.69% |
| 2026-03-27 | 2.02 | 2.07 | 2.01 | 2.06 | -0.15% | 0.09 | 6.52% |
| 2026-03-26 | 2.12 | 2.13 | 2.05 | 2.06 | -3.02% | 0.10 | 6.90% |
| 2026-03-25 | 2.08 | 2.15 | 2.08 | 2.12 | +2.81% | 0.17 | 11.11% |
| 2026-03-24 | 2.06 | 2.06 | 2.00 | 2.06 | +2.03% | 0.15 | 10.87% |