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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.36 | 2.41 | 2.36 | 2.38 | -0.71% | 0.23 | 7.88% |
| 2026-02-12 | 2.36 | 2.41 | 2.35 | 2.39 | +2.40% | 0.17 | 5.79% |
| 2026-02-11 | 2.34 | 2.37 | 2.33 | 2.34 | -0.26% | 0.07 | 2.36% |
| 2026-02-10 | 2.32 | 2.36 | 2.32 | 2.34 | +1.12% | 0.11 | 3.96% |
| 2026-02-09 | 2.29 | 2.32 | 2.27 | 2.32 | +3.44% | 0.05 | 1.95% |
| 2026-02-06 | 2.23 | 2.27 | 2.21 | 2.24 | -1.06% | 0.05 | 1.74% |
| 2026-02-05 | 2.25 | 2.30 | 2.25 | 2.26 | -1.69% | 0.06 | 2.04% |
| 2026-02-04 | 2.36 | 2.36 | 2.27 | 2.30 | -3.36% | 0.09 | 3.18% |
| 2026-02-03 | 2.34 | 2.38 | 2.31 | 2.38 | +2.58% | 0.11 | 3.68% |
| 2026-02-02 | 2.39 | 2.42 | 2.32 | 2.32 | -2.97% | 0.17 | 6.09% |
| 2026-01-30 | 2.38 | 2.42 | 2.34 | 2.39 | -1.24% | 0.11 | 3.85% |
| 2026-01-29 | 2.40 | 2.50 | 2.38 | 2.42 | -0.53% | 0.22 | 7.76% |
| 2026-01-28 | 2.44 | 2.47 | 2.41 | 2.44 | +0.83% | 0.20 | 7.02% |
| 2026-01-27 | 2.42 | 2.43 | 2.37 | 2.42 | -0.04% | 0.10 | 3.41% |
| 2026-01-26 | 2.43 | 2.47 | 2.38 | 2.42 | -0.12% | 0.13 | 4.38% |
| 2026-01-23 | 2.43 | 2.43 | 2.39 | 2.42 | +0.67% | 0.14 | 4.83% |
| 2026-01-22 | 2.37 | 2.42 | 2.37 | 2.40 | +1.95% | 0.16 | 5.49% |
| 2026-01-21 | 2.33 | 2.39 | 2.26 | 2.36 | +0.47% | 0.19 | 6.54% |
| 2026-01-20 | 2.41 | 2.44 | 2.33 | 2.35 | -2.73% | 0.24 | 8.29% |
| 2026-01-19 | 2.42 | 2.47 | 2.41 | 2.41 | -2.03% | 0.23 | 7.81% |