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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.10 | 2.15 | 2.05 | 2.06 | -4.98% | 0.11 | 4.03% |
| 2026-03-20 | 2.24 | 2.26 | 2.17 | 2.17 | -2.95% | 0.20 | 7.16% |
| 2026-03-19 | 2.21 | 2.26 | 2.20 | 2.23 | -0.84% | 0.12 | 4.23% |
| 2026-03-18 | 2.16 | 2.26 | 2.16 | 2.25 | +4.30% | 0.17 | 6.23% |
| 2026-03-17 | 2.22 | 2.23 | 2.16 | 2.16 | -2.39% | 0.05 | 1.71% |
| 2026-03-16 | 2.20 | 2.22 | 2.17 | 2.21 | +0.09% | 0.09 | 3.17% |
| 2026-03-13 | 2.26 | 2.27 | 2.21 | 2.21 | -3.15% | 0.14 | 4.78% |
| 2026-03-12 | 2.30 | 2.34 | 2.27 | 2.28 | -0.70% | 0.12 | 4.15% |
| 2026-03-11 | 2.31 | 2.34 | 2.30 | 2.30 | -1.20% | 0.12 | 4.22% |
| 2026-03-10 | 2.33 | 2.37 | 2.29 | 2.33 | +0.95% | 0.21 | 7.75% |
| 2026-03-09 | 2.23 | 2.32 | 2.19 | 2.31 | +2.90% | 0.10 | 3.65% |
| 2026-03-06 | 2.20 | 2.24 | 2.20 | 2.24 | +0.90% | 0.05 | 1.77% |
| 2026-03-05 | 2.24 | 2.24 | 2.20 | 2.22 | +1.46% | 0.06 | 2.14% |
| 2026-03-04 | 2.18 | 2.23 | 2.18 | 2.19 | -1.49% | 0.05 | 1.94% |
| 2026-03-03 | 2.32 | 2.33 | 2.21 | 2.22 | -4.22% | 0.08 | 3.05% |
| 2026-03-02 | 2.32 | 2.35 | 2.30 | 2.32 | -2.23% | 0.09 | 3.28% |
| 2026-02-27 | 2.32 | 2.40 | 2.32 | 2.37 | +1.41% | 0.08 | 2.63% |
| 2026-02-26 | 2.30 | 2.36 | 2.30 | 2.34 | +1.52% | 0.09 | 3.30% |
| 2026-02-25 | 2.32 | 2.33 | 2.29 | 2.31 | -0.47% | 0.16 | 5.69% |
| 2026-02-24 | 2.40 | 2.40 | 2.30 | 2.32 | -2.53% | 0.11 | 3.84% |