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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.90 | 1.94 | 1.90 | 1.91 | -0.73% | 0.62 | 10.53% |
| 2026-02-12 | 1.92 | 1.93 | 1.89 | 1.92 | +2.24% | 0.75 | 13.22% |
| 2026-02-11 | 1.91 | 1.91 | 1.88 | 1.88 | -0.32% | 0.33 | 6.03% |
| 2026-02-10 | 1.87 | 1.90 | 1.86 | 1.89 | +1.13% | 0.57 | 10.40% |
| 2026-02-09 | 1.84 | 1.87 | 1.83 | 1.86 | +3.44% | 0.38 | 6.91% |
| 2026-02-06 | 1.80 | 1.83 | 1.78 | 1.80 | -0.99% | 0.38 | 7.01% |
| 2026-02-05 | 1.81 | 1.84 | 1.81 | 1.82 | -1.62% | 0.26 | 4.81% |
| 2026-02-04 | 1.89 | 1.89 | 1.82 | 1.85 | -3.44% | 0.56 | 10.45% |
| 2026-02-03 | 1.89 | 1.92 | 1.85 | 1.92 | +2.62% | 0.42 | 7.62% |
| 2026-02-02 | 1.91 | 1.94 | 1.86 | 1.87 | -2.76% | 0.48 | 8.68% |
| 2026-01-30 | 1.93 | 1.94 | 1.88 | 1.92 | -1.54% | 0.80 | 13.73% |
| 2026-01-29 | 1.94 | 2.02 | 1.91 | 1.95 | -0.61% | 1.10 | 19.56% |
| 2026-01-28 | 1.99 | 1.99 | 1.94 | 1.96 | +0.67% | 0.72 | 13.92% |
| 2026-01-27 | 1.94 | 1.95 | 1.90 | 1.95 | +0.52% | 0.36 | 7.16% |
| 2026-01-26 | 1.96 | 1.98 | 1.91 | 1.94 | -0.31% | 0.47 | 9.53% |
| 2026-01-23 | 1.94 | 1.96 | 1.92 | 1.95 | +0.52% | 0.32 | 6.44% |
| 2026-01-22 | 1.90 | 1.94 | 1.90 | 1.94 | +2.33% | 0.38 | 7.66% |
| 2026-01-21 | 1.88 | 1.92 | 1.87 | 1.89 | +0.32% | 0.37 | 7.71% |
| 2026-01-20 | 1.95 | 1.96 | 1.87 | 1.89 | -3.13% | 0.62 | 13.16% |
| 2026-01-19 | 1.95 | 1.98 | 1.94 | 1.95 | -1.52% | 0.39 | 8.05% |