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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.06 | 2.10 | 2.02 | 2.02 | -4.44% | 0.39 | 24.15% |
| 2026-03-20 | 2.18 | 2.21 | 2.12 | 2.12 | -2.53% | 0.16 | 9.44% |
| 2026-03-19 | 2.14 | 2.21 | 2.13 | 2.17 | -0.87% | 0.24 | 13.83% |
| 2026-03-18 | 2.08 | 2.20 | 2.08 | 2.19 | +5.90% | 0.29 | 17.79% |
| 2026-03-17 | 2.14 | 2.15 | 2.07 | 2.07 | -2.91% | 0.10 | 6.07% |
| 2026-03-16 | 2.12 | 2.14 | 2.08 | 2.13 | +0.05% | 0.07 | 4.62% |
| 2026-03-13 | 2.16 | 2.17 | 2.12 | 2.13 | -2.65% | 0.11 | 6.65% |
| 2026-03-12 | 2.20 | 2.24 | 2.17 | 2.19 | -1.04% | 0.11 | 6.69% |
| 2026-03-11 | 2.23 | 2.25 | 2.21 | 2.21 | -1.07% | 0.16 | 9.43% |
| 2026-03-10 | 2.24 | 2.26 | 2.19 | 2.23 | +2.01% | 0.48 | 34.88% |
| 2026-03-09 | 2.10 | 2.21 | 2.08 | 2.19 | +2.53% | 0.16 | 12.04% |
| 2026-03-06 | 2.10 | 2.14 | 2.09 | 2.14 | +0.99% | 0.05 | 4.04% |
| 2026-03-05 | 2.14 | 2.15 | 2.10 | 2.12 | +1.63% | 0.08 | 6.23% |
| 2026-03-04 | 2.07 | 2.13 | 2.07 | 2.08 | -1.61% | 0.11 | 8.35% |
| 2026-03-03 | 2.21 | 2.22 | 2.10 | 2.12 | -4.90% | 0.15 | 10.73% |
| 2026-03-02 | 2.17 | 2.23 | 2.17 | 2.23 | -0.58% | 0.11 | 8.15% |
| 2026-02-27 | 2.19 | 2.27 | 2.19 | 2.24 | +0.86% | 0.13 | 8.67% |
| 2026-02-26 | 2.17 | 2.23 | 2.17 | 2.22 | +2.35% | 0.11 | 7.88% |
| 2026-02-25 | 2.17 | 2.19 | 2.15 | 2.17 | -0.37% | 0.07 | 5.24% |
| 2026-02-24 | 2.24 | 2.25 | 2.16 | 2.18 | -2.29% | 0.08 | 6.12% |