汇添富中证沪港深云计算产业ETF sz.159273
1.50
+1.83%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.45 | 1.51 | 1.44 | 1.51 | +2.79% | 0.45 | 3.18% |
| 2026-04-21 | 1.47 | 1.48 | 1.45 | 1.47 | -1.41% | 0.55 | 3.84% |
| 2026-04-20 | 1.47 | 1.50 | 1.47 | 1.49 | +0.68% | 0.74 | 4.99% |
| 2026-04-17 | 1.47 | 1.48 | 1.46 | 1.48 | +1.30% | 0.65 | 4.36% |
| 2026-04-16 | 1.40 | 1.46 | 1.40 | 1.46 | +4.51% | 0.63 | 4.36% |
| 2026-04-15 | 1.42 | 1.43 | 1.39 | 1.40 | -0.78% | 0.47 | 3.24% |
| 2026-04-14 | 1.40 | 1.42 | 1.39 | 1.41 | +1.96% | 0.52 | 3.58% |
| 2026-04-13 | 1.36 | 1.38 | 1.36 | 1.38 | +0.07% | 0.48 | 3.37% |
| 2026-04-10 | 1.36 | 1.39 | 1.36 | 1.38 | +1.85% | 0.47 | 3.24% |
| 2026-04-09 | 1.37 | 1.37 | 1.34 | 1.35 | -1.38% | 0.47 | 3.27% |
| 2026-04-08 | 1.31 | 1.37 | 1.30 | 1.37 | +8.20% | 0.77 | 5.26% |
| 2026-04-07 | 1.27 | 1.28 | 1.26 | 1.27 | +0.08% | 0.21 | 1.51% |
| 2026-04-03 | 1.27 | 1.28 | 1.26 | 1.27 | +0.63% | 0.23 | 1.67% |
| 2026-04-02 | 1.30 | 1.31 | 1.25 | 1.26 | -3.96% | 0.50 | 3.68% |
| 2026-04-01 | 1.29 | 1.31 | 1.29 | 1.31 | +3.72% | 0.61 | 4.37% |
| 2026-03-31 | 1.28 | 1.29 | 1.26 | 1.26 | -1.79% | 0.20 | 1.44% |
| 2026-03-30 | 1.26 | 1.29 | 1.26 | 1.29 | -0.54% | 0.19 | 1.38% |
| 2026-03-27 | 1.27 | 1.31 | 1.27 | 1.29 | -0.31% | 0.19 | 1.39% |
| 2026-03-26 | 1.33 | 1.34 | 1.29 | 1.30 | -2.84% | 0.25 | 1.77% |
| 2026-03-25 | 1.32 | 1.35 | 1.31 | 1.34 | +2.69% | 0.35 | 2.43% |