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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.00 | 2.03 | 1.98 | 2.00 | -0.75% | 0.12 | 3.33% |
| 2026-02-12 | 2.00 | 2.02 | 1.99 | 2.01 | +1.11% | 0.08 | 2.27% |
| 2026-02-11 | 2.00 | 2.01 | 1.99 | 1.99 | -0.55% | 0.09 | 2.44% |
| 2026-02-10 | 1.99 | 2.02 | 1.99 | 2.00 | +0.60% | 0.11 | 3.07% |
| 2026-02-09 | 1.94 | 1.99 | 1.94 | 1.99 | +3.44% | 0.07 | 2.08% |
| 2026-02-06 | 1.93 | 1.95 | 1.90 | 1.92 | -1.28% | 0.12 | 3.35% |
| 2026-02-05 | 1.95 | 1.97 | 1.94 | 1.95 | -1.47% | 0.15 | 4.12% |
| 2026-02-04 | 2.05 | 2.05 | 1.95 | 1.98 | -3.66% | 0.14 | 4.05% |
| 2026-02-03 | 2.03 | 2.08 | 1.99 | 2.05 | +0.99% | 0.15 | 4.17% |
| 2026-02-02 | 2.04 | 2.11 | 2.02 | 2.03 | -2.78% | 0.13 | 3.51% |
| 2026-01-30 | 2.10 | 2.12 | 2.04 | 2.09 | -0.81% | 0.07 | 2.00% |
| 2026-01-29 | 2.12 | 2.15 | 2.08 | 2.10 | -0.38% | 0.13 | 3.49% |
| 2026-01-28 | 2.11 | 2.15 | 2.11 | 2.11 | +0.28% | 0.06 | 1.66% |
| 2026-01-27 | 2.09 | 2.11 | 2.07 | 2.11 | +1.01% | 0.13 | 3.56% |
| 2026-01-26 | 2.08 | 2.11 | 2.06 | 2.09 | +0.24% | 0.10 | 2.70% |
| 2026-01-23 | 2.08 | 2.10 | 2.07 | 2.08 | -0.05% | 0.14 | 3.91% |
| 2026-01-22 | 2.06 | 2.08 | 2.06 | 2.08 | +1.81% | 0.11 | 3.13% |
| 2026-01-21 | 2.03 | 2.07 | 2.02 | 2.04 | +0.54% | 0.12 | 3.30% |
| 2026-01-20 | 2.08 | 2.10 | 2.02 | 2.03 | -2.21% | 0.17 | 4.88% |
| 2026-01-19 | 2.11 | 2.11 | 2.07 | 2.08 | -1.61% | 0.21 | 6.00% |