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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.32 | 2.32 | 2.27 | 2.29 | -1.84% | 0.12 | 4.01% |
| 2026-04-20 | 2.31 | 2.36 | 2.30 | 2.33 | +1.00% | 0.13 | 4.30% |
| 2026-04-17 | 2.30 | 2.32 | 2.29 | 2.31 | +0.61% | 0.09 | 2.97% |
| 2026-04-16 | 2.24 | 2.30 | 2.24 | 2.30 | +2.96% | 0.13 | 4.43% |
| 2026-04-15 | 2.27 | 2.28 | 2.22 | 2.23 | -1.24% | 0.17 | 6.11% |
| 2026-04-14 | 2.27 | 2.27 | 2.23 | 2.26 | +1.90% | 0.10 | 3.50% |
| 2026-04-13 | 2.16 | 2.23 | 2.16 | 2.22 | +0.82% | 0.07 | 2.63% |
| 2026-04-10 | 2.18 | 2.22 | 2.18 | 2.20 | +1.62% | 0.11 | 3.87% |
| 2026-04-09 | 2.16 | 2.17 | 2.15 | 2.16 | -1.55% | 0.09 | 3.31% |
| 2026-04-08 | 2.09 | 2.20 | 2.06 | 2.20 | +8.01% | 0.14 | 5.01% |
| 2026-04-07 | 2.04 | 2.06 | 2.02 | 2.03 | -0.44% | 0.05 | 2.07% |
| 2026-04-03 | 2.07 | 2.07 | 2.03 | 2.04 | +0.34% | 0.05 | 2.04% |
| 2026-04-02 | 2.09 | 2.10 | 2.03 | 2.04 | -3.64% | 0.08 | 3.03% |
| 2026-04-01 | 2.10 | 2.12 | 2.09 | 2.11 | +2.57% | 0.10 | 3.65% |
| 2026-03-31 | 2.08 | 2.12 | 2.06 | 2.06 | -1.39% | 0.06 | 2.17% |
| 2026-03-30 | 2.04 | 2.10 | 2.03 | 2.09 | -0.29% | 0.06 | 2.13% |
| 2026-03-27 | 2.05 | 2.10 | 2.05 | 2.10 | +0.05% | 0.05 | 1.84% |
| 2026-03-26 | 2.15 | 2.16 | 2.08 | 2.09 | -2.83% | 0.07 | 2.58% |
| 2026-03-25 | 2.12 | 2.17 | 2.10 | 2.15 | +3.06% | 0.10 | 3.77% |
| 2026-03-24 | 2.08 | 2.10 | 2.04 | 2.09 | +1.46% | 0.13 | 5.10% |