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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.43 | 1.43 | 1.37 | 1.37 | -2.55% | 0.36 | 2.50% |
| 2026-02-13 | 1.41 | 1.43 | 1.40 | 1.41 | -0.28% | 0.16 | 1.06% |
| 2026-02-12 | 1.40 | 1.42 | 1.40 | 1.41 | +1.29% | 0.14 | 0.92% |
| 2026-02-11 | 1.40 | 1.41 | 1.39 | 1.40 | -0.57% | 0.14 | 0.92% |
| 2026-02-10 | 1.40 | 1.42 | 1.40 | 1.40 | +0.36% | 0.12 | 0.83% |
| 2026-02-09 | 1.39 | 1.40 | 1.37 | 1.40 | +3.63% | 0.14 | 0.97% |
| 2026-02-06 | 1.35 | 1.37 | 1.33 | 1.35 | -1.39% | 0.16 | 1.10% |
| 2026-02-05 | 1.36 | 1.38 | 1.36 | 1.37 | -1.86% | 0.44 | 3.07% |
| 2026-02-04 | 1.44 | 1.44 | 1.38 | 1.40 | -3.26% | 0.31 | 2.17% |
| 2026-02-03 | 1.44 | 1.45 | 1.39 | 1.44 | +1.34% | 0.33 | 2.22% |
| 2026-02-02 | 1.47 | 1.49 | 1.42 | 1.42 | -3.20% | 0.42 | 2.82% |
| 2026-01-30 | 1.48 | 1.48 | 1.44 | 1.47 | -0.47% | 0.17 | 1.14% |
| 2026-01-29 | 1.48 | 1.52 | 1.47 | 1.48 | -0.94% | 0.24 | 1.53% |
| 2026-01-28 | 1.50 | 1.52 | 1.49 | 1.49 | 0.00% | 0.48 | 3.14% |
| 2026-01-27 | 1.47 | 1.49 | 1.45 | 1.49 | +1.64% | 0.27 | 1.80% |
| 2026-01-26 | 1.46 | 1.49 | 1.45 | 1.47 | +0.55% | 0.35 | 2.34% |
| 2026-01-23 | 1.46 | 1.47 | 1.45 | 1.46 | -0.27% | 0.20 | 1.34% |
| 2026-01-22 | 1.45 | 1.46 | 1.45 | 1.46 | +1.18% | 0.24 | 1.63% |
| 2026-01-21 | 1.42 | 1.46 | 1.42 | 1.45 | +1.40% | 0.36 | 2.47% |
| 2026-01-20 | 1.46 | 1.47 | 1.42 | 1.43 | -2.60% | 0.38 | 2.69% |