银华中证现代物流ETF sh.516530
1.04
+0.78%
2026-05-22
上海证券交易所
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 | 1.03 | 1.04 | 1.03 | 1.04 | +0.78% | 0.01 | 3.06% |
| 2026-05-21 | 1.04 | 1.05 | 1.03 | 1.03 | -0.48% | 0.01 | 6.96% |
| 2026-05-20 | 1.02 | 1.04 | 1.02 | 1.03 | +0.68% | 0.02 | 10.87% |
| 2026-05-19 | 1.02 | 1.03 | 1.02 | 1.03 | +0.69% | 0.02 | 11.09% |
| 2026-05-18 | 1.02 | 1.02 | 1.02 | 1.02 | -0.68% | 0.02 | 10.10% |
| 2026-05-15 | 1.05 | 1.05 | 1.02 | 1.03 | -2.00% | 0.03 | 12.78% |
| 2026-05-14 | 1.05 | 1.06 | 1.04 | 1.05 | +0.38% | 0.04 | 20.70% |
| 2026-05-13 | 1.04 | 1.04 | 1.04 | 1.04 | +0.48% | 0.01 | 7.99% |
| 2026-05-12 | 1.05 | 1.05 | 1.04 | 1.04 | -0.67% | 0.01 | 5.02% |
| 2026-05-11 | 1.05 | 1.05 | 1.04 | 1.05 | -0.95% | 0.01 | 7.76% |
| 2026-05-08 | 1.05 | 1.06 | 1.05 | 1.06 | +0.67% | 0.02 | 11.80% |
| 2026-05-07 | 1.04 | 1.06 | 1.04 | 1.05 | +0.77% | 0.00 | 2.21% |
| 2026-05-06 | 1.06 | 1.06 | 1.02 | 1.04 | +1.66% | 0.03 | 18.25% |
| 2026-04-30 | 1.02 | 1.03 | 1.02 | 1.02 | -0.87% | 0.01 | 4.95% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.01 | 3.65% |
| 2026-04-28 | 1.03 | 1.03 | 1.02 | 1.02 | -0.29% | 0.01 | 5.26% |
| 2026-04-27 | 1.05 | 1.05 | 1.02 | 1.02 | -0.29% | 0.00 | 1.92% |
| 2026-04-24 | 1.03 | 1.03 | 1.02 | 1.03 | -0.68% | 0.01 | 2.89% |
| 2026-04-23 | 1.04 | 1.04 | 1.03 | 1.03 | -0.67% | 0.01 | 3.81% |
| 2026-04-22 | 1.05 | 1.05 | 1.04 | 1.04 | -0.76% | 0.01 | 5.46% |