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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.35 | 1.29 | 1.31 | -2.61% | 0.07 | 6.69% |
| 2026-03-20 | 1.35 | 1.36 | 1.34 | 1.34 | -0.81% | 0.10 | 8.95% |
| 2026-03-19 | 1.36 | 1.36 | 1.35 | 1.35 | -0.88% | 0.07 | 6.84% |
| 2026-03-18 | 1.37 | 1.37 | 1.36 | 1.37 | -0.15% | 0.07 | 6.20% |
| 2026-03-17 | 1.37 | 1.38 | 1.37 | 1.37 | +0.29% | 0.05 | 4.12% |
| 2026-03-16 | 1.37 | 1.38 | 1.36 | 1.36 | -0.80% | 0.02 | 1.65% |
| 2026-03-13 | 1.38 | 1.39 | 1.37 | 1.38 | -0.15% | 0.07 | 6.41% |
| 2026-03-12 | 1.37 | 1.38 | 1.37 | 1.38 | +0.36% | 0.04 | 3.46% |
| 2026-03-11 | 1.36 | 1.37 | 1.35 | 1.37 | +1.03% | 0.01 | 1.23% |
| 2026-03-10 | 1.36 | 1.36 | 1.35 | 1.36 | 0.00% | 0.03 | 3.08% |
| 2026-03-09 | 1.37 | 1.37 | 1.36 | 1.36 | -0.88% | 0.04 | 3.59% |
| 2026-03-06 | 1.36 | 1.37 | 1.36 | 1.37 | +0.22% | 0.06 | 5.35% |
| 2026-03-05 | 1.36 | 1.37 | 1.35 | 1.37 | +0.96% | 0.11 | 9.41% |
| 2026-03-04 | 1.37 | 1.37 | 1.34 | 1.35 | -1.38% | 0.05 | 4.68% |
| 2026-03-03 | 1.36 | 1.39 | 1.36 | 1.37 | +0.66% | 0.11 | 9.50% |
| 2026-03-02 | 1.36 | 1.37 | 1.35 | 1.36 | +0.59% | 0.08 | 7.08% |
| 2026-02-27 | 1.35 | 1.36 | 1.35 | 1.36 | +0.30% | 0.09 | 7.56% |
| 2026-02-26 | 1.36 | 1.36 | 1.35 | 1.35 | -0.44% | 0.06 | 5.22% |
| 2026-02-25 | 1.36 | 1.37 | 1.36 | 1.36 | -0.07% | 0.08 | 6.60% |
| 2026-02-24 | 1.35 | 1.36 | 1.35 | 1.36 | +0.97% | 0.09 | 7.69% |