银华沪深300价值ETF sh.562320
1.28
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.28 | 1.28 | 1.28 | 1.28 | -0.08% | 0.08 | 10.02% |
| 2026-05-21 | 1.30 | 1.30 | 1.28 | 1.28 | -0.70% | 0.06 | 8.02% |
| 2026-05-20 | 1.30 | 1.30 | 1.29 | 1.29 | -0.61% | 0.07 | 10.32% |
| 2026-05-19 | 1.30 | 1.30 | 1.29 | 1.30 | +0.23% | 0.04 | 5.22% |
| 2026-05-18 | 1.31 | 1.31 | 1.29 | 1.30 | -0.61% | 0.09 | 11.92% |
| 2026-05-15 | 1.32 | 1.32 | 1.30 | 1.31 | -0.91% | 0.11 | 14.07% |
| 2026-05-14 | 1.33 | 1.33 | 1.32 | 1.32 | -0.30% | 0.07 | 8.79% |
| 2026-05-13 | 1.33 | 1.33 | 1.32 | 1.32 | -0.38% | 0.32 | 32.57% |
| 2026-05-12 | 1.33 | 1.34 | 1.32 | 1.33 | -0.38% | 0.07 | 6.96% |
| 2026-05-11 | 1.32 | 1.33 | 1.32 | 1.33 | +0.60% | 0.14 | 14.05% |
| 2026-05-08 | 1.32 | 1.33 | 1.32 | 1.32 | -0.30% | 0.06 | 5.56% |
| 2026-05-07 | 1.33 | 1.34 | 1.32 | 1.33 | -0.45% | 0.07 | 7.11% |
| 2026-05-06 | 1.33 | 1.33 | 1.32 | 1.33 | +0.15% | 0.04 | 3.64% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.33 | -0.60% | 0.07 | 7.06% |
| 2026-04-29 | 1.33 | 1.34 | 1.33 | 1.34 | +0.75% | 0.11 | 10.02% |
| 2026-04-28 | 1.32 | 1.33 | 1.32 | 1.33 | +0.45% | 0.11 | 10.68% |
| 2026-04-27 | 1.33 | 1.34 | 1.32 | 1.32 | -0.45% | 0.08 | 7.96% |
| 2026-04-24 | 1.33 | 1.33 | 1.32 | 1.33 | -0.15% | 0.10 | 9.61% |
| 2026-04-23 | 1.33 | 1.33 | 1.33 | 1.33 | +0.08% | 0.10 | 9.56% |
| 2026-04-22 | 1.33 | 1.34 | 1.33 | 1.33 | -0.37% | 0.04 | 3.42% |