华泰柏瑞中证沪港深云计算产业ETF sz.159738
2.13
+2.95%
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 | 2.07 | 2.13 | 2.07 | 2.13 | +2.95% | 0.30 | 9.71% |
| 2026-05-21 | 2.17 | 2.20 | 2.06 | 2.06 | -4.62% | 0.33 | 10.13% |
| 2026-05-20 | 2.19 | 2.20 | 2.15 | 2.17 | -1.14% | 0.26 | 7.93% |
| 2026-05-19 | 2.18 | 2.19 | 2.14 | 2.19 | +0.60% | 0.25 | 7.72% |
| 2026-05-18 | 2.16 | 2.21 | 2.13 | 2.18 | +0.14% | 0.27 | 8.15% |
| 2026-05-15 | 2.20 | 2.24 | 2.16 | 2.17 | -1.81% | 0.35 | 10.30% |
| 2026-05-14 | 2.30 | 2.30 | 2.20 | 2.21 | -1.60% | 0.39 | 11.34% |
| 2026-05-13 | 2.17 | 2.25 | 2.15 | 2.25 | +3.69% | 0.36 | 10.41% |
| 2026-05-12 | 2.18 | 2.19 | 2.16 | 2.17 | -0.41% | 0.31 | 9.10% |
| 2026-05-11 | 2.16 | 2.18 | 2.12 | 2.18 | +1.16% | 0.36 | 10.24% |
| 2026-05-08 | 2.13 | 2.17 | 2.12 | 2.15 | 0.00% | 0.24 | 6.78% |
| 2026-05-07 | 2.11 | 2.16 | 2.09 | 2.15 | +2.87% | 0.26 | 7.55% |
| 2026-05-06 | 2.04 | 2.12 | 2.04 | 2.09 | +3.05% | 0.23 | 6.75% |
| 2026-04-30 | 2.03 | 2.05 | 2.01 | 2.03 | -0.49% | 0.24 | 7.23% |
| 2026-04-29 | 2.01 | 2.06 | 2.00 | 2.04 | +1.39% | 0.30 | 8.80% |
| 2026-04-28 | 2.08 | 2.08 | 2.00 | 2.01 | -2.99% | 0.30 | 8.92% |
| 2026-04-27 | 2.09 | 2.10 | 2.07 | 2.08 | -0.95% | 0.29 | 8.48% |
| 2026-04-24 | 2.12 | 2.12 | 2.06 | 2.10 | -1.96% | 0.30 | 8.87% |
| 2026-04-23 | 2.14 | 2.17 | 2.12 | 2.14 | -0.74% | 0.29 | 8.07% |
| 2026-04-22 | 2.09 | 2.16 | 2.06 | 2.15 | +2.47% | 0.23 | 6.49% |