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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.80 | 0.81 | 0.80 | 0.81 | +1.37% | 0.00 | 0.44% |
| 2026-04-20 | 0.80 | 0.80 | 0.79 | 0.80 | +0.38% | 0.00 | 0.54% |
| 2026-04-17 | 0.80 | 0.80 | 0.79 | 0.80 | -0.50% | 0.00 | 0.72% |
| 2026-04-16 | 0.79 | 0.81 | 0.79 | 0.80 | +1.78% | 0.01 | 2.31% |
| 2026-04-15 | 0.79 | 0.79 | 0.79 | 0.79 | -0.76% | 0.00 | 0.50% |
| 2026-04-14 | 0.78 | 0.79 | 0.78 | 0.79 | +1.40% | 0.00 | 0.14% |
| 2026-04-13 | 0.78 | 0.79 | 0.77 | 0.78 | +1.16% | 0.00 | 0.55% |
| 2026-04-10 | 0.75 | 0.78 | 0.75 | 0.77 | +2.93% | 0.00 | 0.84% |
| 2026-04-09 | 0.75 | 0.76 | 0.75 | 0.75 | -0.79% | 0.00 | 0.66% |
| 2026-04-08 | 0.73 | 0.76 | 0.73 | 0.76 | +2.85% | 0.01 | 1.92% |
| 2026-04-07 | 0.74 | 0.74 | 0.73 | 0.74 | -0.41% | 0.00 | 0.73% |
| 2026-04-03 | 0.77 | 0.77 | 0.74 | 0.74 | -2.50% | 0.01 | 1.21% |
| 2026-04-02 | 0.77 | 0.77 | 0.76 | 0.76 | -1.43% | 0.00 | 0.85% |
| 2026-04-01 | 0.78 | 0.78 | 0.76 | 0.77 | -0.65% | 0.01 | 1.78% |
| 2026-03-31 | 0.79 | 0.80 | 0.77 | 0.78 | -3.00% | 0.01 | 2.46% |
| 2026-03-30 | 0.81 | 0.81 | 0.79 | 0.80 | -1.84% | 0.01 | 2.29% |
| 2026-03-27 | 0.81 | 0.82 | 0.80 | 0.81 | +1.12% | 0.00 | 0.37% |
| 2026-03-26 | 0.81 | 0.82 | 0.80 | 0.81 | -0.62% | 0.00 | 0.61% |
| 2026-03-25 | 0.79 | 0.81 | 0.79 | 0.81 | +0.75% | 0.00 | 0.32% |
| 2026-03-24 | 0.83 | 0.85 | 0.78 | 0.80 | +0.25% | 0.03 | 6.20% |