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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.30 | 1.28 | 1.29 | +0.39% | 0.00 | 1.62% |
| 2026-04-20 | 1.29 | 1.30 | 1.29 | 1.29 | 0.00% | 0.00 | 1.26% |
| 2026-04-17 | 1.29 | 1.29 | 1.28 | 1.29 | +0.08% | 0.00 | 1.70% |
| 2026-04-16 | 1.28 | 1.29 | 1.28 | 1.29 | +1.34% | 0.00 | 0.65% |
| 2026-04-15 | 1.28 | 1.28 | 1.27 | 1.27 | -0.16% | 0.00 | 0.94% |
| 2026-04-14 | 1.27 | 1.28 | 1.27 | 1.27 | +0.39% | 0.00 | 2.17% |
| 2026-04-13 | 1.27 | 1.27 | 1.26 | 1.27 | -0.47% | 0.00 | 2.41% |
| 2026-04-10 | 1.27 | 1.29 | 1.27 | 1.27 | +0.63% | 0.00 | 2.63% |
| 2026-04-09 | 1.27 | 1.27 | 1.26 | 1.27 | -1.09% | 0.00 | 2.79% |
| 2026-04-08 | 1.25 | 1.28 | 1.25 | 1.28 | +3.23% | 0.00 | 2.66% |
| 2026-04-07 | 1.22 | 1.24 | 1.22 | 1.24 | +0.98% | 0.00 | 2.83% |
| 2026-04-03 | 1.24 | 1.24 | 1.23 | 1.23 | -1.13% | 0.00 | 0.91% |
| 2026-04-02 | 1.26 | 1.26 | 1.24 | 1.24 | -0.96% | 0.00 | 0.60% |
| 2026-04-01 | 1.26 | 1.29 | 1.25 | 1.25 | +0.89% | 0.00 | 1.17% |
| 2026-03-31 | 1.26 | 1.27 | 1.24 | 1.24 | -1.27% | 0.00 | 0.44% |
| 2026-03-30 | 1.26 | 1.26 | 1.25 | 1.26 | -0.24% | 0.00 | 2.13% |
| 2026-03-27 | 1.26 | 1.26 | 1.25 | 1.26 | +0.48% | 0.00 | 1.89% |
| 2026-03-26 | 1.26 | 1.27 | 1.25 | 1.26 | -0.79% | 0.00 | 1.35% |
| 2026-03-25 | 1.25 | 1.27 | 1.24 | 1.27 | +1.69% | 0.00 | 2.27% |
| 2026-03-24 | 1.23 | 1.25 | 1.22 | 1.25 | +1.55% | 0.01 | 5.57% |