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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.00 | 0.98 | 0.98 | -2.09% | 0.01 | 0.92% |
| 2026-02-12 | 1.00 | 1.01 | 1.00 | 1.00 | +0.70% | 0.03 | 3.19% |
| 2026-02-11 | 0.99 | 1.00 | 0.99 | 1.00 | 0.00% | 0.01 | 1.02% |
| 2026-02-10 | 0.99 | 1.00 | 0.99 | 1.00 | +0.10% | 0.01 | 0.95% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 0.99 | +1.12% | 0.02 | 2.54% |
| 2026-02-06 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.02 | 2.30% |
| 2026-02-05 | 0.99 | 1.00 | 0.98 | 0.99 | -0.40% | 0.01 | 0.73% |
| 2026-02-04 | 0.97 | 0.99 | 0.97 | 0.99 | +2.16% | 0.01 | 0.96% |
| 2026-02-03 | 0.96 | 0.97 | 0.96 | 0.97 | +1.46% | 0.00 | 0.37% |
| 2026-02-02 | 0.97 | 0.98 | 0.95 | 0.96 | -2.25% | 0.01 | 0.87% |
| 2026-01-30 | 0.98 | 0.99 | 0.97 | 0.98 | -0.20% | 0.01 | 0.84% |
| 2026-01-29 | 0.98 | 0.98 | 0.97 | 0.98 | +0.41% | 0.01 | 1.52% |
| 2026-01-28 | 0.98 | 0.98 | 0.97 | 0.98 | -0.31% | 0.02 | 1.91% |
| 2026-01-27 | 0.98 | 0.99 | 0.97 | 0.98 | -0.41% | 0.00 | 0.63% |
| 2026-01-26 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.01 | 0.71% |
| 2026-01-23 | 0.99 | 0.99 | 0.98 | 0.99 | -0.40% | 0.01 | 1.46% |
| 2026-01-22 | 0.99 | 0.99 | 0.99 | 0.99 | +0.92% | 0.01 | 1.36% |
| 2026-01-21 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.01 | 1.14% |
| 2026-01-20 | 0.98 | 0.99 | 0.98 | 0.99 | +0.92% | 0.01 | 1.31% |
| 2026-01-19 | 0.97 | 0.98 | 0.97 | 0.98 | +1.03% | 0.02 | 2.04% |