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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.09 | 1.09 | 1.07 | 1.09 | +0.37% | 0.19 | 2.86% |
| 2026-04-20 | 1.08 | 1.09 | 1.08 | 1.09 | +0.37% | 0.25 | 3.70% |
| 2026-04-17 | 1.08 | 1.09 | 1.08 | 1.08 | -0.18% | 0.19 | 2.84% |
| 2026-04-16 | 1.06 | 1.09 | 1.06 | 1.09 | +1.97% | 0.30 | 4.39% |
| 2026-04-15 | 1.08 | 1.08 | 1.06 | 1.06 | -0.47% | 0.24 | 3.50% |
| 2026-04-14 | 1.06 | 1.07 | 1.06 | 1.07 | +1.61% | 0.24 | 3.56% |
| 2026-04-13 | 1.04 | 1.06 | 1.04 | 1.05 | +0.38% | 0.29 | 4.27% |
| 2026-04-10 | 1.03 | 1.05 | 1.03 | 1.05 | +2.24% | 0.50 | 7.06% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.03 | -0.48% | 0.25 | 3.52% |
| 2026-04-08 | 1.00 | 1.03 | 1.00 | 1.03 | +4.56% | 0.49 | 6.92% |
| 2026-04-07 | 0.99 | 0.99 | 0.98 | 0.99 | -0.20% | 0.10 | 1.44% |
| 2026-04-03 | 0.99 | 1.00 | 0.98 | 0.99 | -0.60% | 0.19 | 2.79% |
| 2026-04-02 | 1.00 | 1.00 | 0.99 | 0.99 | -1.29% | 0.15 | 2.17% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.01 | +1.92% | 0.27 | 3.92% |
| 2026-03-31 | 1.00 | 1.01 | 0.99 | 0.99 | -1.30% | 0.24 | 3.54% |
| 2026-03-30 | 1.00 | 1.00 | 0.99 | 1.00 | -0.30% | 0.21 | 3.12% |
| 2026-03-27 | 0.99 | 1.01 | 0.99 | 1.00 | +0.60% | 0.12 | 1.80% |
| 2026-03-26 | 1.01 | 1.01 | 0.99 | 1.00 | -1.29% | 0.15 | 2.16% |
| 2026-03-25 | 1.00 | 1.01 | 1.00 | 1.01 | +1.81% | 0.30 | 4.30% |
| 2026-03-24 | 0.99 | 0.99 | 0.97 | 0.99 | +1.12% | 0.22 | 3.20% |