银华沪深300成长ETF sh.562310
1.14
+1.78%
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 | 1.12 | 1.14 | 1.12 | 1.14 | +1.78% | 0.18 | 2.97% |
| 2026-05-21 | 1.14 | 1.16 | 1.12 | 1.12 | -1.23% | 0.24 | 3.85% |
| 2026-05-20 | 1.13 | 1.14 | 1.11 | 1.14 | +0.27% | 0.20 | 3.27% |
| 2026-05-19 | 1.13 | 1.13 | 1.11 | 1.13 | +0.18% | 0.29 | 4.76% |
| 2026-05-18 | 1.13 | 1.14 | 1.12 | 1.13 | -0.88% | 0.25 | 3.93% |
| 2026-05-15 | 1.15 | 1.16 | 1.13 | 1.14 | -1.38% | 0.28 | 4.44% |
| 2026-05-14 | 1.18 | 1.19 | 1.15 | 1.16 | -1.62% | 0.23 | 3.63% |
| 2026-05-13 | 1.15 | 1.18 | 1.15 | 1.18 | +1.56% | 0.54 | 8.12% |
| 2026-05-12 | 1.15 | 1.16 | 1.15 | 1.16 | +0.52% | 0.28 | 4.19% |
| 2026-05-11 | 1.13 | 1.15 | 1.13 | 1.15 | +2.04% | 0.34 | 4.97% |
| 2026-05-08 | 1.14 | 1.14 | 1.12 | 1.13 | -0.62% | 0.23 | 3.40% |
| 2026-05-07 | 1.13 | 1.14 | 1.12 | 1.14 | +0.71% | 0.22 | 3.28% |
| 2026-05-06 | 1.12 | 1.13 | 1.11 | 1.13 | +1.90% | 0.26 | 3.90% |
| 2026-04-30 | 1.10 | 1.11 | 1.10 | 1.11 | +0.27% | 0.20 | 3.04% |
| 2026-04-29 | 1.08 | 1.10 | 1.08 | 1.10 | +1.57% | 0.22 | 3.37% |
| 2026-04-28 | 1.09 | 1.09 | 1.08 | 1.09 | -0.82% | 0.10 | 1.56% |
| 2026-04-27 | 1.10 | 1.10 | 1.09 | 1.09 | -0.09% | 0.09 | 1.33% |
| 2026-04-24 | 1.10 | 1.10 | 1.08 | 1.10 | -0.45% | 0.17 | 2.60% |
| 2026-04-23 | 1.10 | 1.11 | 1.09 | 1.10 | -0.09% | 0.31 | 4.64% |
| 2026-04-22 | 1.09 | 1.10 | 1.08 | 1.10 | +0.92% | 0.16 | 2.37% |