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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.90 | 1.90 | 1.81 | 1.81 | -4.72% | 0.31 | 9.78% |
| 2026-03-20 | 1.94 | 1.96 | 1.90 | 1.91 | -1.60% | 0.24 | 7.36% |
| 2026-03-19 | 1.92 | 1.97 | 1.92 | 1.94 | -1.53% | 0.27 | 8.46% |
| 2026-03-18 | 1.87 | 1.97 | 1.87 | 1.97 | +4.91% | 0.24 | 7.46% |
| 2026-03-17 | 1.92 | 1.94 | 1.87 | 1.87 | -2.24% | 0.28 | 8.62% |
| 2026-03-16 | 1.90 | 1.92 | 1.87 | 1.92 | +0.68% | 0.23 | 6.94% |
| 2026-03-13 | 1.92 | 1.93 | 1.90 | 1.90 | -1.60% | 0.20 | 5.96% |
| 2026-03-12 | 1.94 | 1.99 | 1.93 | 1.94 | -1.38% | 0.19 | 5.65% |
| 2026-03-11 | 1.98 | 1.99 | 1.96 | 1.96 | -0.81% | 0.23 | 6.68% |
| 2026-03-10 | 1.95 | 2.03 | 1.93 | 1.98 | +2.49% | 0.40 | 11.39% |
| 2026-03-09 | 1.91 | 1.94 | 1.85 | 1.93 | +1.31% | 0.23 | 6.96% |
| 2026-03-06 | 1.88 | 1.91 | 1.86 | 1.91 | +1.33% | 0.18 | 5.40% |
| 2026-03-05 | 1.87 | 1.92 | 1.87 | 1.88 | +1.40% | 0.27 | 7.94% |
| 2026-03-04 | 1.89 | 1.89 | 1.85 | 1.85 | -1.75% | 0.23 | 6.89% |
| 2026-03-03 | 1.95 | 1.97 | 1.88 | 1.89 | -3.63% | 0.39 | 10.76% |
| 2026-03-02 | 1.98 | 1.98 | 1.93 | 1.96 | -1.41% | 0.25 | 6.82% |
| 2026-02-27 | 1.98 | 2.01 | 1.95 | 1.99 | +0.51% | 0.13 | 3.60% |
| 2026-02-26 | 1.95 | 1.99 | 1.95 | 1.98 | +1.28% | 0.22 | 6.00% |
| 2026-02-25 | 1.96 | 1.96 | 1.94 | 1.95 | -0.20% | 0.19 | 5.40% |
| 2026-02-24 | 2.00 | 2.00 | 1.95 | 1.96 | -2.00% | 0.22 | 6.10% |