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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 0.99 | 0.95 | 0.96 | -3.22% | 0.02 | 0.95% |
| 2026-03-20 | 1.01 | 1.01 | 0.99 | 0.99 | -0.90% | 0.01 | 0.78% |
| 2026-03-19 | 1.02 | 1.02 | 1.00 | 1.00 | -2.05% | 0.01 | 0.47% |
| 2026-03-18 | 1.02 | 1.03 | 1.01 | 1.02 | +0.69% | 0.02 | 0.95% |
| 2026-03-17 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.01 | 0.30% |
| 2026-03-16 | 1.02 | 1.02 | 1.01 | 1.02 | +0.49% | 0.00 | 0.28% |
| 2026-03-13 | 1.01 | 1.02 | 1.01 | 1.02 | -0.49% | 0.00 | 0.25% |
| 2026-03-12 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.00 | 0.18% |
| 2026-03-11 | 1.02 | 1.03 | 1.02 | 1.03 | +0.59% | 0.03 | 1.86% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 0.01 | 0.75% |
| 2026-03-09 | 1.02 | 1.02 | 0.99 | 1.01 | -1.08% | 0.02 | 1.28% |
| 2026-03-06 | 1.01 | 1.02 | 1.01 | 1.02 | +0.89% | 0.00 | 0.22% |
| 2026-03-05 | 1.01 | 1.02 | 1.01 | 1.01 | +0.80% | 0.01 | 0.48% |
| 2026-03-04 | 1.02 | 1.02 | 1.00 | 1.00 | -1.96% | 0.02 | 1.05% |
| 2026-03-03 | 1.04 | 1.04 | 1.02 | 1.02 | -1.26% | 0.02 | 1.23% |
| 2026-03-02 | 1.03 | 1.04 | 1.02 | 1.03 | -0.77% | 0.01 | 0.80% |
| 2026-02-27 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 0.02 | 0.95% |
| 2026-02-26 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.03 | 1.72% |
| 2026-02-25 | 1.04 | 1.05 | 1.04 | 1.04 | +0.48% | 0.02 | 0.96% |
| 2026-02-24 | 1.04 | 1.04 | 1.04 | 1.04 | +0.19% | 0.01 | 0.54% |