广发中证云计算与大数据ETF sz.159527
2.32
+1.84%
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 | 2.32 | 2.33 | 2.26 | 2.32 | +1.84% | 0.15 | 4.41% |
| 2026-05-21 | 2.40 | 2.42 | 2.27 | 2.28 | -4.64% | 0.23 | 6.84% |
| 2026-05-20 | 2.41 | 2.44 | 2.38 | 2.39 | -1.77% | 0.19 | 5.48% |
| 2026-05-19 | 2.40 | 2.44 | 2.37 | 2.44 | +1.29% | 0.12 | 3.34% |
| 2026-05-18 | 2.37 | 2.44 | 2.37 | 2.40 | +0.59% | 0.11 | 3.28% |
| 2026-05-15 | 2.41 | 2.46 | 2.37 | 2.39 | -0.99% | 0.27 | 8.19% |
| 2026-05-14 | 2.57 | 2.57 | 2.41 | 2.42 | -3.75% | 0.40 | 12.45% |
| 2026-05-13 | 2.39 | 2.51 | 2.39 | 2.51 | +3.63% | 0.16 | 5.05% |
| 2026-05-12 | 2.46 | 2.46 | 2.41 | 2.42 | -1.34% | 0.14 | 4.50% |
| 2026-05-11 | 2.46 | 2.48 | 2.41 | 2.45 | +0.74% | 0.14 | 4.39% |
| 2026-05-08 | 2.42 | 2.47 | 2.36 | 2.44 | +0.25% | 0.13 | 4.15% |
| 2026-05-07 | 2.39 | 2.43 | 2.35 | 2.43 | +2.45% | 0.14 | 4.52% |
| 2026-05-06 | 2.31 | 2.40 | 2.31 | 2.37 | +4.26% | 0.14 | 4.60% |
| 2026-04-30 | 2.26 | 2.29 | 2.24 | 2.27 | +0.31% | 0.07 | 2.44% |
| 2026-04-29 | 2.23 | 2.28 | 2.23 | 2.27 | +1.07% | 0.09 | 2.99% |
| 2026-04-28 | 2.31 | 2.31 | 2.23 | 2.24 | -2.77% | 0.10 | 3.48% |
| 2026-04-27 | 2.32 | 2.32 | 2.28 | 2.31 | -0.60% | 0.08 | 2.69% |
| 2026-04-24 | 2.33 | 2.35 | 2.27 | 2.32 | -1.28% | 0.12 | 4.13% |
| 2026-04-23 | 2.36 | 2.38 | 2.33 | 2.35 | -0.47% | 0.14 | 4.43% |
| 2026-04-22 | 2.27 | 2.36 | 2.27 | 2.36 | +3.19% | 0.18 | 5.81% |