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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.12 | 2.12 | 2.07 | 2.10 | -1.27% | 0.25 | 7.31% |
| 2026-04-20 | 2.11 | 2.15 | 2.09 | 2.13 | +0.76% | 0.23 | 6.48% |
| 2026-04-17 | 2.08 | 2.12 | 2.08 | 2.11 | +1.54% | 0.27 | 7.70% |
| 2026-04-16 | 1.99 | 2.08 | 1.99 | 2.08 | +4.21% | 0.31 | 9.16% |
| 2026-04-15 | 2.03 | 2.04 | 1.99 | 2.00 | -0.79% | 0.27 | 8.19% |
| 2026-04-14 | 2.00 | 2.03 | 1.99 | 2.01 | +2.08% | 0.28 | 8.48% |
| 2026-04-13 | 1.95 | 1.98 | 1.95 | 1.97 | +0.15% | 0.21 | 6.37% |
| 2026-04-10 | 1.94 | 1.99 | 1.94 | 1.97 | +1.70% | 0.39 | 12.26% |
| 2026-04-09 | 1.93 | 1.95 | 1.91 | 1.94 | -1.22% | 0.25 | 7.99% |
| 2026-04-08 | 1.85 | 1.96 | 1.85 | 1.96 | +8.17% | 0.40 | 12.39% |
| 2026-04-07 | 1.80 | 1.82 | 1.79 | 1.81 | +0.06% | 0.27 | 8.73% |
| 2026-04-03 | 1.81 | 1.83 | 1.80 | 1.81 | +0.84% | 0.27 | 8.77% |
| 2026-04-02 | 1.84 | 1.84 | 1.79 | 1.80 | -3.54% | 0.22 | 7.05% |
| 2026-04-01 | 1.82 | 1.87 | 1.82 | 1.86 | +3.16% | 0.28 | 8.88% |
| 2026-03-31 | 1.82 | 1.84 | 1.80 | 1.80 | -1.74% | 0.17 | 5.53% |
| 2026-03-30 | 1.83 | 1.84 | 1.80 | 1.84 | -0.43% | 0.17 | 5.60% |
| 2026-03-27 | 1.83 | 1.86 | 1.82 | 1.84 | -0.43% | 0.24 | 7.48% |
| 2026-03-26 | 1.90 | 1.91 | 1.85 | 1.85 | -2.73% | 0.26 | 7.97% |
| 2026-03-25 | 1.87 | 1.92 | 1.87 | 1.91 | +2.42% | 0.28 | 8.47% |
| 2026-03-24 | 1.84 | 1.86 | 1.80 | 1.86 | +2.48% | 0.30 | 9.40% |