招商中证云计算ETF sz.159890
1.86
+1.75%
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 | 1.84 | 1.88 | 1.83 | 1.86 | +1.75% | 0.32 | 6.35% |
| 2026-05-21 | 1.94 | 1.95 | 1.83 | 1.83 | -4.58% | 0.51 | 10.11% |
| 2026-05-20 | 1.94 | 1.96 | 1.91 | 1.92 | -1.74% | 0.35 | 6.85% |
| 2026-05-19 | 1.92 | 1.96 | 1.91 | 1.96 | +1.19% | 0.32 | 6.27% |
| 2026-05-18 | 1.91 | 1.96 | 1.90 | 1.93 | +0.57% | 0.34 | 6.51% |
| 2026-05-15 | 1.94 | 1.98 | 1.91 | 1.92 | -1.08% | 0.50 | 9.40% |
| 2026-05-14 | 2.04 | 2.05 | 1.93 | 1.94 | -3.53% | 0.60 | 11.37% |
| 2026-05-13 | 1.92 | 2.02 | 1.92 | 2.01 | +3.66% | 0.58 | 10.65% |
| 2026-05-12 | 1.97 | 1.98 | 1.93 | 1.94 | -1.52% | 0.48 | 8.83% |
| 2026-05-11 | 1.97 | 1.99 | 1.94 | 1.97 | +0.87% | 0.43 | 7.84% |
| 2026-05-08 | 1.94 | 1.98 | 1.93 | 1.96 | +0.36% | 0.38 | 6.80% |
| 2026-05-07 | 1.91 | 1.95 | 1.89 | 1.95 | +2.31% | 0.42 | 7.44% |
| 2026-05-06 | 1.85 | 1.93 | 1.85 | 1.90 | +4.04% | 0.53 | 9.23% |
| 2026-04-30 | 1.81 | 1.83 | 1.80 | 1.83 | +0.38% | 0.31 | 5.72% |
| 2026-04-29 | 1.79 | 1.83 | 1.79 | 1.82 | +1.05% | 0.29 | 5.34% |
| 2026-04-28 | 1.86 | 1.86 | 1.79 | 1.80 | -2.70% | 0.36 | 6.80% |
| 2026-04-27 | 1.87 | 1.87 | 1.83 | 1.85 | -0.64% | 0.28 | 5.17% |
| 2026-04-24 | 1.87 | 1.89 | 1.82 | 1.87 | -1.27% | 0.48 | 8.87% |
| 2026-04-23 | 1.90 | 1.92 | 1.87 | 1.89 | -0.32% | 0.44 | 7.70% |
| 2026-04-22 | 1.83 | 1.90 | 1.82 | 1.90 | +3.04% | 0.52 | 8.96% |