汇添富中证沪港深云计算产业ETF sz.159273
1.48
+2.21%
2026-05-22
深圳证券交易所
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 | 1.45 | 1.48 | 1.44 | 1.48 | +2.21% | 0.40 | 3.17% |
| 2026-05-21 | 1.52 | 1.53 | 1.44 | 1.45 | -4.30% | 0.71 | 5.55% |
| 2026-05-20 | 1.51 | 1.53 | 1.50 | 1.51 | -0.92% | 0.31 | 2.39% |
| 2026-05-19 | 1.51 | 1.53 | 1.49 | 1.52 | +0.26% | 0.40 | 3.04% |
| 2026-05-18 | 1.51 | 1.54 | 1.51 | 1.52 | 0.00% | 0.55 | 4.20% |
| 2026-05-15 | 1.54 | 1.56 | 1.51 | 1.52 | -1.75% | 0.64 | 4.81% |
| 2026-05-14 | 1.60 | 1.61 | 1.53 | 1.55 | -1.65% | 0.81 | 5.88% |
| 2026-05-13 | 1.50 | 1.58 | 1.50 | 1.57 | +3.62% | 0.75 | 5.52% |
| 2026-05-12 | 1.52 | 1.53 | 1.51 | 1.52 | -0.07% | 0.61 | 4.43% |
| 2026-05-11 | 1.51 | 1.52 | 1.48 | 1.52 | +1.13% | 0.64 | 4.71% |
| 2026-05-08 | 1.48 | 1.51 | 1.48 | 1.50 | -0.40% | 0.40 | 2.89% |
| 2026-05-07 | 1.47 | 1.51 | 1.46 | 1.51 | +3.01% | 0.46 | 3.37% |
| 2026-05-06 | 1.44 | 1.48 | 1.44 | 1.46 | +3.10% | 0.38 | 2.79% |
| 2026-04-30 | 1.43 | 1.44 | 1.40 | 1.42 | -0.42% | 0.30 | 2.30% |
| 2026-04-29 | 1.41 | 1.44 | 1.40 | 1.43 | +1.42% | 0.24 | 1.85% |
| 2026-04-28 | 1.44 | 1.44 | 1.40 | 1.41 | -2.90% | 0.32 | 2.46% |
| 2026-04-27 | 1.47 | 1.47 | 1.44 | 1.45 | -1.09% | 0.32 | 2.36% |
| 2026-04-24 | 1.47 | 1.48 | 1.44 | 1.46 | -2.27% | 0.52 | 3.77% |
| 2026-04-23 | 1.51 | 1.52 | 1.48 | 1.50 | -0.66% | 0.58 | 4.02% |
| 2026-04-22 | 1.45 | 1.51 | 1.44 | 1.51 | +2.79% | 0.45 | 3.18% |