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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.70 | 1.72 | 1.65 | 1.66 | -5.05% | 0.52 | 8.34% |
| 2026-03-20 | 1.80 | 1.81 | 1.74 | 1.74 | -2.95% | 0.51 | 7.79% |
| 2026-03-19 | 1.77 | 1.82 | 1.77 | 1.80 | -0.77% | 0.52 | 7.84% |
| 2026-03-18 | 1.75 | 1.81 | 1.74 | 1.81 | +4.20% | 0.75 | 11.03% |
| 2026-03-17 | 1.80 | 1.80 | 1.74 | 1.74 | -2.47% | 0.50 | 7.45% |
| 2026-03-16 | 1.77 | 1.78 | 1.74 | 1.78 | 0.00% | 0.36 | 5.39% |
| 2026-03-13 | 1.82 | 1.82 | 1.77 | 1.78 | -3.00% | 0.54 | 8.02% |
| 2026-03-12 | 1.84 | 1.88 | 1.82 | 1.84 | -0.70% | 0.58 | 8.44% |
| 2026-03-11 | 1.87 | 1.88 | 1.84 | 1.85 | -1.18% | 0.58 | 8.58% |
| 2026-03-10 | 1.90 | 1.90 | 1.84 | 1.87 | +0.97% | 1.01 | 15.38% |
| 2026-03-09 | 1.81 | 1.86 | 1.76 | 1.85 | +2.55% | 0.99 | 15.37% |
| 2026-03-06 | 1.78 | 1.81 | 1.77 | 1.81 | +1.46% | 0.29 | 4.62% |
| 2026-03-05 | 1.80 | 1.80 | 1.77 | 1.78 | +1.31% | 0.37 | 5.72% |
| 2026-03-04 | 1.75 | 1.80 | 1.75 | 1.76 | -1.51% | 0.39 | 6.13% |
| 2026-03-03 | 1.87 | 1.88 | 1.78 | 1.78 | -4.29% | 0.82 | 12.22% |
| 2026-03-02 | 1.86 | 1.89 | 1.85 | 1.86 | -2.61% | 0.56 | 8.34% |
| 2026-02-27 | 1.86 | 1.93 | 1.86 | 1.92 | +1.65% | 1.38 | 22.16% |
| 2026-02-26 | 1.86 | 1.90 | 1.85 | 1.88 | +1.56% | 0.43 | 7.00% |
| 2026-02-25 | 1.86 | 1.87 | 1.84 | 1.85 | -0.27% | 0.38 | 6.36% |
| 2026-02-24 | 1.93 | 1.93 | 1.85 | 1.86 | -2.46% | 0.62 | 10.52% |