银华中证500价值ETF sh.562330
1.28
+0.87%
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 | 1.27 | 1.28 | 1.26 | 1.28 | +0.87% | 0.00 | 2.84% |
| 2026-05-21 | 1.29 | 1.30 | 1.26 | 1.26 | -1.40% | 0.00 | 2.39% |
| 2026-05-20 | 1.28 | 1.29 | 1.27 | 1.28 | -0.47% | 0.00 | 0.60% |
| 2026-05-19 | 1.28 | 1.29 | 1.27 | 1.29 | +0.47% | 0.00 | 1.08% |
| 2026-05-18 | 1.29 | 1.29 | 1.28 | 1.28 | -1.23% | 0.01 | 5.63% |
| 2026-05-15 | 1.30 | 1.31 | 1.28 | 1.30 | -1.14% | 0.01 | 4.19% |
| 2026-05-14 | 1.34 | 1.34 | 1.30 | 1.31 | -2.16% | 0.00 | 2.71% |
| 2026-05-13 | 1.33 | 1.34 | 1.33 | 1.34 | +0.83% | 0.01 | 7.92% |
| 2026-05-12 | 1.33 | 1.34 | 1.33 | 1.33 | +0.15% | 0.01 | 4.65% |
| 2026-05-11 | 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | 0.00 | 1.13% |
| 2026-05-08 | 1.32 | 1.32 | 1.31 | 1.32 | -0.30% | 0.00 | 2.72% |
| 2026-05-07 | 1.33 | 1.33 | 1.32 | 1.32 | -0.75% | 0.00 | 1.49% |
| 2026-05-06 | 1.31 | 1.33 | 1.31 | 1.33 | +2.46% | 0.00 | 1.61% |
| 2026-04-30 | 1.31 | 1.32 | 1.30 | 1.30 | -0.53% | 0.01 | 5.06% |
| 2026-04-29 | 1.28 | 1.32 | 1.28 | 1.31 | +2.11% | 0.01 | 6.59% |
| 2026-04-28 | 1.29 | 1.29 | 1.28 | 1.28 | -0.77% | 0.01 | 4.17% |
| 2026-04-27 | 1.29 | 1.30 | 1.29 | 1.29 | -0.15% | 0.00 | 2.43% |
| 2026-04-24 | 1.29 | 1.29 | 1.28 | 1.29 | -0.08% | 0.00 | 1.99% |
| 2026-04-23 | 1.29 | 1.30 | 1.29 | 1.29 | -0.46% | 0.00 | 0.56% |
| 2026-04-22 | 1.28 | 1.30 | 1.28 | 1.30 | +0.54% | 0.00 | 1.38% |