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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.31 | 1.29 | 1.30 | -1.66% | 0.01 | 4.61% |
| 2026-02-12 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 0.01 | 1.66% |
| 2026-02-11 | 1.30 | 1.32 | 1.30 | 1.32 | +1.23% | 0.00 | 1.50% |
| 2026-02-10 | 1.30 | 1.30 | 1.30 | 1.30 | -0.08% | 0.01 | 3.62% |
| 2026-02-09 | 1.30 | 1.31 | 1.30 | 1.31 | +1.40% | 0.00 | 1.25% |
| 2026-02-06 | 1.28 | 1.30 | 1.27 | 1.29 | +0.08% | 0.01 | 4.45% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.29 | -1.53% | 0.01 | 2.45% |
| 2026-02-04 | 1.28 | 1.31 | 1.27 | 1.31 | +1.79% | 0.03 | 8.43% |
| 2026-02-03 | 1.26 | 1.28 | 1.26 | 1.28 | +1.99% | 0.00 | 1.15% |
| 2026-02-02 | 1.29 | 1.31 | 1.25 | 1.26 | -4.11% | 0.01 | 3.92% |
| 2026-01-30 | 1.35 | 1.36 | 1.30 | 1.31 | -4.02% | 0.06 | 17.74% |
| 2026-01-29 | 1.34 | 1.37 | 1.33 | 1.37 | +2.47% | 0.03 | 7.98% |
| 2026-01-28 | 1.32 | 1.35 | 1.31 | 1.33 | +1.21% | 0.02 | 6.25% |
| 2026-01-27 | 1.32 | 1.33 | 1.31 | 1.32 | -0.90% | 0.01 | 3.72% |
| 2026-01-26 | 1.33 | 1.33 | 1.32 | 1.33 | +0.76% | 0.01 | 4.08% |
| 2026-01-23 | 1.30 | 1.32 | 1.30 | 1.32 | +1.46% | 0.01 | 3.67% |
| 2026-01-22 | 1.29 | 1.30 | 1.28 | 1.30 | +1.17% | 0.01 | 3.01% |
| 2026-01-21 | 1.27 | 1.29 | 1.27 | 1.29 | +0.63% | 0.01 | 3.05% |
| 2026-01-20 | 1.28 | 1.29 | 1.26 | 1.28 | +0.55% | 0.01 | 2.98% |
| 2026-01-19 | 1.26 | 1.27 | 1.24 | 1.27 | +1.35% | 0.02 | 6.99% |