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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.04 | 0.99 | 1.00 | -3.29% | 0.01 | 5.50% |
| 2026-03-20 | 1.04 | 1.05 | 1.03 | 1.03 | -1.05% | 0.02 | 6.65% |
| 2026-03-19 | 1.07 | 1.07 | 1.04 | 1.04 | -2.15% | 0.02 | 8.27% |
| 2026-03-18 | 1.05 | 1.07 | 1.05 | 1.07 | +0.95% | 0.02 | 6.39% |
| 2026-03-17 | 1.07 | 1.07 | 1.06 | 1.06 | -1.12% | 0.02 | 6.93% |
| 2026-03-16 | 1.05 | 1.07 | 1.05 | 1.07 | +1.52% | 0.01 | 5.69% |
| 2026-03-13 | 1.06 | 1.06 | 1.05 | 1.05 | 0.00% | 0.01 | 3.01% |
| 2026-03-12 | 1.05 | 1.05 | 1.04 | 1.05 | +0.19% | 0.02 | 5.76% |
| 2026-03-11 | 1.04 | 1.05 | 1.03 | 1.05 | +0.48% | 0.24 | 49.31% |
| 2026-03-10 | 1.03 | 1.06 | 1.03 | 1.05 | +1.06% | 0.32 | 40.38% |
| 2026-03-09 | 1.08 | 1.08 | 1.03 | 1.04 | -2.72% | 0.03 | 3.77% |
| 2026-03-06 | 1.05 | 1.07 | 1.01 | 1.06 | +0.57% | 0.04 | 4.91% |
| 2026-03-05 | 1.04 | 1.07 | 1.04 | 1.06 | +0.95% | 0.05 | 6.02% |
| 2026-03-04 | 1.09 | 1.09 | 1.03 | 1.05 | -5.58% | 0.09 | 11.23% |
| 2026-03-03 | 1.07 | 1.11 | 1.07 | 1.11 | +4.42% | 0.13 | 14.89% |
| 2026-03-02 | 1.06 | 1.08 | 1.03 | 1.06 | +1.82% | 0.09 | 11.11% |
| 2026-02-27 | 1.03 | 1.04 | 1.03 | 1.04 | +1.65% | 0.03 | 3.80% |
| 2026-02-26 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.04 | 4.87% |
| 2026-02-25 | 1.01 | 1.04 | 1.01 | 1.02 | +1.89% | 0.04 | 4.45% |
| 2026-02-24 | 0.99 | 1.01 | 0.99 | 1.00 | +2.24% | 0.02 | 2.55% |