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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.05 | 1.04 | 1.05 | +0.77% | 0.01 | 6.48% |
| 2026-04-20 | 1.04 | 1.04 | 1.04 | 1.04 | +0.19% | 0.01 | 4.75% |
| 2026-04-17 | 1.05 | 1.05 | 1.03 | 1.04 | -0.76% | 0.01 | 5.45% |
| 2026-04-16 | 1.05 | 1.05 | 1.04 | 1.05 | -0.38% | 0.02 | 9.14% |
| 2026-04-15 | 1.04 | 1.06 | 1.04 | 1.05 | +0.86% | 0.02 | 10.69% |
| 2026-04-14 | 1.03 | 1.05 | 1.02 | 1.04 | +0.48% | 0.01 | 3.90% |
| 2026-04-13 | 1.05 | 1.05 | 1.03 | 1.04 | -1.70% | 0.01 | 7.09% |
| 2026-04-10 | 1.06 | 1.07 | 1.05 | 1.06 | -0.47% | 0.01 | 5.73% |
| 2026-04-09 | 1.07 | 1.07 | 1.06 | 1.06 | -1.30% | 0.02 | 9.97% |
| 2026-04-08 | 1.06 | 1.08 | 1.06 | 1.07 | +1.13% | 0.02 | 9.59% |
| 2026-04-07 | 1.05 | 1.07 | 1.05 | 1.06 | +1.14% | 0.01 | 7.08% |
| 2026-04-03 | 1.06 | 1.07 | 1.05 | 1.05 | -0.66% | 0.01 | 5.33% |
| 2026-04-02 | 1.05 | 1.07 | 1.05 | 1.06 | +0.86% | 0.02 | 9.19% |
| 2026-04-01 | 1.04 | 1.06 | 1.04 | 1.05 | +1.84% | 0.02 | 8.32% |
| 2026-03-31 | 1.04 | 1.05 | 1.03 | 1.03 | -0.68% | 0.01 | 2.89% |
| 2026-03-30 | 1.03 | 1.04 | 1.02 | 1.04 | 0.00% | 0.02 | 10.87% |
| 2026-03-27 | 1.04 | 1.04 | 1.03 | 1.04 | +0.19% | 0.02 | 10.46% |
| 2026-03-26 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.03 | 15.03% |
| 2026-03-25 | 1.04 | 1.04 | 1.02 | 1.04 | +0.39% | 0.01 | 6.75% |
| 2026-03-24 | 0.99 | 1.04 | 0.99 | 1.03 | +3.50% | 0.01 | 6.11% |