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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.20 | 2.25 | 2.20 | 2.23 | +0.54% | 0.11 | 7.63% |
| 2026-02-12 | 2.20 | 2.23 | 2.18 | 2.21 | +2.07% | 0.10 | 7.44% |
| 2026-02-11 | 2.17 | 2.20 | 2.17 | 2.17 | -0.64% | 0.04 | 3.25% |
| 2026-02-10 | 2.18 | 2.20 | 2.17 | 2.18 | +0.60% | 0.05 | 3.73% |
| 2026-02-09 | 2.12 | 2.17 | 2.12 | 2.17 | +3.88% | 0.10 | 7.73% |
| 2026-02-06 | 2.10 | 2.13 | 2.06 | 2.09 | -1.37% | 0.07 | 5.51% |
| 2026-02-05 | 2.11 | 2.14 | 2.10 | 2.12 | -1.44% | 0.06 | 4.85% |
| 2026-02-04 | 2.21 | 2.21 | 2.12 | 2.15 | -3.67% | 0.14 | 10.48% |
| 2026-02-03 | 2.21 | 2.24 | 2.17 | 2.23 | +2.43% | 0.21 | 15.74% |
| 2026-02-02 | 2.25 | 2.28 | 2.18 | 2.18 | -2.51% | 0.15 | 10.80% |
| 2026-01-30 | 2.23 | 2.25 | 2.18 | 2.23 | -1.11% | 0.10 | 7.00% |
| 2026-01-29 | 2.23 | 2.32 | 2.21 | 2.26 | +0.27% | 0.21 | 15.42% |
| 2026-01-28 | 2.29 | 2.31 | 2.25 | 2.25 | -0.35% | 0.14 | 9.74% |
| 2026-01-27 | 2.23 | 2.27 | 2.20 | 2.26 | +0.89% | 0.13 | 8.98% |
| 2026-01-26 | 2.23 | 2.29 | 2.21 | 2.24 | +0.40% | 0.12 | 8.74% |
| 2026-01-23 | 2.24 | 2.24 | 2.21 | 2.23 | -0.04% | 0.11 | 7.90% |
| 2026-01-22 | 2.19 | 2.23 | 2.19 | 2.23 | +2.34% | 0.14 | 10.04% |
| 2026-01-21 | 2.13 | 2.21 | 2.13 | 2.18 | +0.88% | 0.16 | 11.78% |
| 2026-01-20 | 2.22 | 2.24 | 2.14 | 2.16 | -2.39% | 0.14 | 10.30% |
| 2026-01-19 | 2.22 | 2.26 | 2.22 | 2.22 | -1.55% | 0.12 | 8.54% |