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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.86 | 1.86 | 1.82 | 1.84 | -1.71% | 0.37 | 6.54% |
| 2026-04-20 | 1.85 | 1.90 | 1.85 | 1.87 | +1.13% | 0.42 | 7.14% |
| 2026-04-17 | 1.84 | 1.86 | 1.84 | 1.85 | +0.43% | 0.36 | 6.08% |
| 2026-04-16 | 1.80 | 1.84 | 1.79 | 1.84 | +2.96% | 0.50 | 8.31% |
| 2026-04-15 | 1.83 | 1.83 | 1.78 | 1.79 | -1.21% | 0.30 | 5.13% |
| 2026-04-14 | 1.81 | 1.82 | 1.79 | 1.81 | +1.91% | 0.38 | 6.35% |
| 2026-04-13 | 1.74 | 1.79 | 1.74 | 1.78 | +0.97% | 0.32 | 5.48% |
| 2026-04-10 | 1.75 | 1.78 | 1.75 | 1.76 | +1.38% | 0.37 | 6.34% |
| 2026-04-09 | 1.73 | 1.75 | 1.72 | 1.74 | -1.36% | 0.35 | 6.15% |
| 2026-04-08 | 1.67 | 1.76 | 1.67 | 1.76 | +7.77% | 0.67 | 11.13% |
| 2026-04-07 | 1.64 | 1.65 | 1.62 | 1.63 | -0.31% | 0.23 | 3.96% |
| 2026-04-03 | 1.66 | 1.66 | 1.63 | 1.64 | +0.31% | 0.28 | 4.86% |
| 2026-04-02 | 1.69 | 1.69 | 1.63 | 1.63 | -3.71% | 0.42 | 7.47% |
| 2026-04-01 | 1.69 | 1.70 | 1.68 | 1.70 | +2.35% | 0.40 | 6.73% |
| 2026-03-31 | 1.67 | 1.70 | 1.66 | 1.66 | -1.25% | 0.26 | 4.35% |
| 2026-03-30 | 1.66 | 1.68 | 1.63 | 1.68 | -0.06% | 0.28 | 4.86% |
| 2026-03-27 | 1.65 | 1.69 | 1.65 | 1.68 | -0.18% | 0.21 | 3.56% |
| 2026-03-26 | 1.72 | 1.73 | 1.68 | 1.68 | -2.60% | 0.29 | 4.89% |
| 2026-03-25 | 1.69 | 1.75 | 1.69 | 1.73 | +2.73% | 0.55 | 8.64% |
| 2026-03-24 | 1.68 | 1.69 | 1.64 | 1.68 | +1.63% | 0.43 | 6.93% |