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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | 0.01 | 0.48% |
| 2026-02-12 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 0.01 | 0.41% |
| 2026-02-11 | 1.06 | 1.06 | 1.05 | 1.05 | +0.10% | 0.02 | 1.17% |
| 2026-02-10 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.08 | 4.10% |
| 2026-02-09 | 1.05 | 1.05 | 1.04 | 1.05 | +1.55% | 0.02 | 1.28% |
| 2026-02-06 | 1.04 | 1.04 | 1.03 | 1.03 | -0.86% | 0.03 | 1.41% |
| 2026-02-05 | 1.05 | 1.05 | 1.03 | 1.04 | -0.48% | 0.03 | 1.32% |
| 2026-02-04 | 1.04 | 1.05 | 1.03 | 1.05 | +0.48% | 0.02 | 1.27% |
| 2026-02-03 | 1.03 | 1.04 | 1.02 | 1.04 | +0.97% | 0.05 | 2.87% |
| 2026-02-02 | 1.06 | 1.06 | 1.03 | 1.03 | -2.55% | 0.02 | 1.01% |
| 2026-01-30 | 1.07 | 1.07 | 1.05 | 1.06 | -1.40% | 0.04 | 1.76% |
| 2026-01-29 | 1.07 | 1.08 | 1.06 | 1.07 | +0.37% | 0.05 | 2.39% |
| 2026-01-28 | 1.06 | 1.07 | 1.05 | 1.07 | +1.61% | 0.05 | 2.67% |
| 2026-01-27 | 1.04 | 1.06 | 1.04 | 1.05 | +0.10% | 0.02 | 0.99% |
| 2026-01-26 | 1.05 | 1.06 | 1.04 | 1.05 | +0.19% | 0.01 | 0.63% |
| 2026-01-23 | 1.05 | 1.06 | 1.05 | 1.05 | 0.00% | 0.01 | 0.47% |
| 2026-01-22 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.01 | 0.45% |
| 2026-01-21 | 1.05 | 1.05 | 1.04 | 1.05 | +0.10% | 0.04 | 1.84% |
| 2026-01-20 | 1.05 | 1.05 | 1.04 | 1.05 | +0.10% | 0.02 | 0.73% |
| 2026-01-19 | 1.05 | 1.06 | 1.05 | 1.05 | -0.57% | 0.04 | 1.95% |