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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.34 | 1.33 | 1.34 | +0.38% | 0.06 | 5.56% |
| 2026-04-20 | 1.33 | 1.33 | 1.32 | 1.33 | +0.23% | 0.03 | 3.15% |
| 2026-04-17 | 1.33 | 1.33 | 1.33 | 1.33 | -0.67% | 0.05 | 4.41% |
| 2026-04-16 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 0.04 | 3.69% |
| 2026-04-15 | 1.33 | 1.34 | 1.33 | 1.33 | +0.23% | 0.06 | 5.87% |
| 2026-04-14 | 1.33 | 1.33 | 1.32 | 1.33 | +0.76% | 0.08 | 7.27% |
| 2026-04-13 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.09 | 8.44% |
| 2026-04-10 | 1.32 | 1.33 | 1.32 | 1.32 | +0.30% | 0.05 | 4.52% |
| 2026-04-09 | 1.32 | 1.32 | 1.32 | 1.32 | -0.68% | 0.09 | 8.65% |
| 2026-04-08 | 1.32 | 1.33 | 1.31 | 1.33 | +1.68% | 0.03 | 3.19% |
| 2026-04-07 | 1.31 | 1.31 | 1.30 | 1.31 | -0.46% | 0.02 | 1.71% |
| 2026-04-03 | 1.33 | 1.33 | 1.31 | 1.31 | -0.98% | 0.03 | 3.24% |
| 2026-04-02 | 1.33 | 1.33 | 1.32 | 1.33 | -0.08% | 0.05 | 4.94% |
| 2026-04-01 | 1.33 | 1.33 | 1.32 | 1.33 | +0.68% | 0.07 | 6.66% |
| 2026-03-31 | 1.32 | 1.33 | 1.32 | 1.32 | 0.00% | 0.06 | 5.89% |
| 2026-03-30 | 1.31 | 1.33 | 1.31 | 1.32 | -0.08% | 0.06 | 5.95% |
| 2026-03-27 | 1.31 | 1.32 | 1.31 | 1.32 | +0.08% | 0.08 | 8.09% |
| 2026-03-26 | 1.32 | 1.34 | 1.31 | 1.32 | -0.75% | 0.09 | 8.69% |
| 2026-03-25 | 1.33 | 1.45 | 1.31 | 1.33 | +0.76% | 0.06 | 5.38% |
| 2026-03-24 | 1.33 | 1.33 | 1.30 | 1.32 | +0.76% | 0.09 | 8.24% |