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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.36 | 1.34 | 1.35 | -1.32% | 0.09 | 7.81% |
| 2026-02-12 | 1.37 | 1.37 | 1.36 | 1.36 | -0.51% | 0.07 | 5.88% |
| 2026-02-11 | 1.37 | 1.37 | 1.36 | 1.37 | 0.00% | 0.07 | 5.70% |
| 2026-02-10 | 1.37 | 1.37 | 1.36 | 1.37 | +0.07% | 0.10 | 8.21% |
| 2026-02-09 | 1.36 | 1.37 | 1.36 | 1.37 | +0.74% | 0.08 | 6.77% |
| 2026-02-06 | 1.36 | 1.37 | 1.35 | 1.36 | -0.37% | 0.10 | 8.04% |
| 2026-02-05 | 1.37 | 1.37 | 1.35 | 1.36 | +0.07% | 0.07 | 5.76% |
| 2026-02-04 | 1.33 | 1.36 | 1.33 | 1.36 | +2.02% | 0.12 | 9.59% |
| 2026-02-03 | 1.34 | 1.34 | 1.32 | 1.34 | +0.07% | 0.08 | 6.24% |
| 2026-02-02 | 1.36 | 1.36 | 1.33 | 1.34 | -1.69% | 0.18 | 13.75% |
| 2026-01-30 | 1.37 | 1.38 | 1.35 | 1.36 | -0.95% | 0.09 | 6.97% |
| 2026-01-29 | 1.35 | 1.37 | 1.34 | 1.37 | +1.55% | 0.06 | 4.73% |
| 2026-01-28 | 1.35 | 1.36 | 1.34 | 1.35 | +0.22% | 0.14 | 10.55% |
| 2026-01-27 | 1.36 | 1.36 | 1.34 | 1.35 | -1.10% | 0.09 | 6.37% |
| 2026-01-26 | 1.34 | 1.37 | 1.34 | 1.36 | +2.10% | 0.05 | 4.12% |
| 2026-01-23 | 1.35 | 1.35 | 1.33 | 1.33 | -0.89% | 0.11 | 9.05% |
| 2026-01-22 | 1.35 | 1.36 | 1.35 | 1.35 | -0.44% | 0.14 | 10.72% |
| 2026-01-21 | 1.37 | 1.37 | 1.35 | 1.35 | -1.10% | 0.11 | 8.94% |
| 2026-01-20 | 1.35 | 1.37 | 1.35 | 1.37 | +0.96% | 0.06 | 5.04% |
| 2026-01-19 | 1.35 | 1.36 | 1.35 | 1.35 | +0.30% | 0.08 | 6.07% |