银华中证沪港深500ETF sh.517000
1.03
+1.08%
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 | 1.03 | 1.02 | 1.03 | +1.08% | 0.01 | 0.77% |
| 2026-05-21 | 1.04 | 1.05 | 1.02 | 1.02 | -1.26% | 0.01 | 0.57% |
| 2026-05-20 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 0.00 | 0.23% |
| 2026-05-19 | 1.04 | 1.04 | 1.01 | 1.04 | +0.48% | 0.01 | 0.41% |
| 2026-05-18 | 1.02 | 1.06 | 1.02 | 1.03 | -0.58% | 0.02 | 1.00% |
| 2026-05-15 | 1.04 | 1.07 | 1.03 | 1.04 | -1.33% | 0.02 | 1.26% |
| 2026-05-14 | 1.06 | 1.07 | 1.05 | 1.05 | -0.66% | 0.01 | 0.65% |
| 2026-05-13 | 1.05 | 1.06 | 1.05 | 1.06 | +0.57% | 0.03 | 1.80% |
| 2026-05-12 | 1.05 | 1.06 | 1.05 | 1.05 | -0.28% | 0.01 | 0.79% |
| 2026-05-11 | 1.05 | 1.06 | 1.05 | 1.05 | +0.57% | 0.02 | 1.24% |
| 2026-05-08 | 1.05 | 1.05 | 1.04 | 1.05 | -0.57% | 0.01 | 0.73% |
| 2026-05-07 | 1.05 | 1.06 | 1.04 | 1.05 | +1.25% | 0.03 | 1.81% |
| 2026-05-06 | 1.03 | 1.04 | 1.03 | 1.04 | +1.07% | 0.01 | 0.75% |
| 2026-04-30 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 0.01 | 0.90% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +1.47% | 0.02 | 1.06% |
| 2026-04-28 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.01 | 0.31% |
| 2026-04-27 | 1.03 | 1.03 | 1.02 | 1.02 | -0.39% | 0.01 | 0.41% |
| 2026-04-24 | 1.02 | 1.03 | 1.02 | 1.03 | -0.29% | 0.02 | 1.01% |
| 2026-04-23 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 0.01 | 0.52% |
| 2026-04-22 | 1.04 | 1.04 | 1.03 | 1.03 | -0.19% | 0.03 | 1.52% |