银华中证内地低碳经济主题ETF sh.562300
0.80
+0.38%
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 | 0.79 | 0.80 | 0.79 | 0.80 | +0.38% | 0.00 | 0.47% |
| 2026-05-21 | 0.82 | 0.82 | 0.80 | 0.80 | -1.72% | 0.00 | 0.69% |
| 2026-05-20 | 0.81 | 0.81 | 0.80 | 0.81 | +0.62% | 0.01 | 2.44% |
| 2026-05-19 | 0.80 | 0.81 | 0.80 | 0.81 | +1.00% | 0.00 | 0.36% |
| 2026-05-18 | 0.80 | 0.81 | 0.80 | 0.80 | -0.12% | 0.01 | 2.62% |
| 2026-05-15 | 0.81 | 0.82 | 0.79 | 0.80 | -2.08% | 0.02 | 3.63% |
| 2026-05-14 | 0.83 | 0.83 | 0.81 | 0.82 | -0.97% | 0.01 | 1.73% |
| 2026-05-13 | 0.82 | 0.82 | 0.82 | 0.82 | +0.61% | 0.00 | 0.57% |
| 2026-05-12 | 0.83 | 0.83 | 0.81 | 0.82 | -0.85% | 0.00 | 0.71% |
| 2026-05-11 | 0.82 | 0.83 | 0.81 | 0.83 | +1.10% | 0.00 | 0.55% |
| 2026-05-08 | 0.83 | 0.83 | 0.82 | 0.82 | -1.09% | 0.00 | 0.75% |
| 2026-05-07 | 0.83 | 0.83 | 0.82 | 0.83 | -0.48% | 0.01 | 0.97% |
| 2026-05-06 | 0.82 | 0.83 | 0.82 | 0.83 | +2.21% | 0.01 | 1.23% |
| 2026-04-30 | 0.81 | 0.82 | 0.81 | 0.81 | 0.00% | 0.01 | 1.07% |
| 2026-04-29 | 0.79 | 0.81 | 0.79 | 0.81 | +2.39% | 0.00 | 0.73% |
| 2026-04-28 | 0.79 | 0.80 | 0.79 | 0.79 | -0.87% | 0.00 | 0.28% |
| 2026-04-27 | 0.81 | 0.81 | 0.80 | 0.80 | -0.74% | 0.00 | 0.66% |
| 2026-04-24 | 0.80 | 0.81 | 0.80 | 0.81 | 0.00% | 0.01 | 1.77% |
| 2026-04-23 | 0.81 | 0.81 | 0.80 | 0.81 | -0.12% | 0.00 | 0.28% |
| 2026-04-22 | 0.83 | 0.83 | 0.81 | 0.81 | -0.49% | 0.00 | 0.69% |