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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.31 | 1.20 | 1.23 | -2.54% | 0.01 | 7.49% |
| 2026-03-20 | 1.27 | 1.28 | 1.26 | 1.26 | -0.55% | 0.02 | 9.18% |
| 2026-03-19 | 1.29 | 1.30 | 1.26 | 1.26 | -3.29% | 0.01 | 7.48% |
| 2026-03-18 | 1.31 | 1.31 | 1.29 | 1.31 | -0.61% | 0.00 | 2.12% |
| 2026-03-17 | 1.32 | 1.34 | 1.30 | 1.32 | -1.20% | 0.00 | 2.18% |
| 2026-03-16 | 1.36 | 1.36 | 1.31 | 1.33 | -1.62% | 0.02 | 10.58% |
| 2026-03-13 | 1.37 | 1.37 | 1.34 | 1.35 | -0.88% | 0.01 | 5.70% |
| 2026-03-12 | 1.35 | 1.37 | 1.35 | 1.37 | +1.19% | 0.01 | 4.62% |
| 2026-03-11 | 1.34 | 1.35 | 1.33 | 1.35 | +0.07% | 0.01 | 4.42% |
| 2026-03-10 | 1.34 | 1.35 | 1.33 | 1.35 | +0.90% | 0.00 | 2.77% |
| 2026-03-09 | 1.34 | 1.34 | 1.32 | 1.34 | -0.52% | 0.01 | 4.37% |
| 2026-03-06 | 1.34 | 1.35 | 1.32 | 1.34 | +0.22% | 0.00 | 1.86% |
| 2026-03-05 | 1.33 | 1.35 | 1.33 | 1.34 | +1.90% | 0.01 | 5.20% |
| 2026-03-04 | 1.33 | 1.36 | 1.30 | 1.32 | -2.95% | 0.01 | 5.61% |
| 2026-03-03 | 1.38 | 1.38 | 1.35 | 1.36 | -2.52% | 0.03 | 17.23% |
| 2026-03-02 | 1.36 | 1.39 | 1.35 | 1.39 | +1.90% | 0.02 | 12.41% |
| 2026-02-27 | 1.33 | 1.37 | 1.33 | 1.36 | +1.87% | 0.01 | 3.89% |
| 2026-02-26 | 1.33 | 1.35 | 1.33 | 1.34 | +0.60% | 0.01 | 5.76% |
| 2026-02-25 | 1.31 | 1.35 | 1.31 | 1.33 | +1.37% | 0.01 | 4.28% |
| 2026-02-24 | 1.30 | 1.32 | 1.29 | 1.31 | +1.08% | 0.01 | 2.63% |