银华中证500质量成长ETF sh.562340
1.43
+0.35%
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 | 1.42 | 1.44 | 1.41 | 1.43 | +0.35% | 0.01 | 4.97% |
| 2026-05-21 | 1.44 | 1.46 | 1.43 | 1.43 | +0.07% | 0.00 | 3.79% |
| 2026-05-20 | 1.42 | 1.43 | 1.42 | 1.43 | -0.21% | 0.00 | 3.88% |
| 2026-05-19 | 1.40 | 1.43 | 1.40 | 1.43 | +1.06% | 0.00 | 3.91% |
| 2026-05-18 | 1.42 | 1.42 | 1.40 | 1.42 | -1.19% | 0.00 | 0.75% |
| 2026-05-15 | 1.45 | 1.45 | 1.42 | 1.43 | -1.85% | 0.01 | 9.17% |
| 2026-05-14 | 1.47 | 1.47 | 1.44 | 1.46 | -0.68% | 0.00 | 3.45% |
| 2026-05-13 | 1.44 | 1.47 | 1.44 | 1.47 | +1.38% | 0.01 | 11.19% |
| 2026-05-12 | 1.44 | 1.46 | 1.44 | 1.45 | -0.07% | 0.01 | 6.01% |
| 2026-05-11 | 1.43 | 1.46 | 1.43 | 1.45 | +1.19% | 0.02 | 16.13% |
| 2026-05-08 | 1.43 | 1.44 | 1.42 | 1.43 | +0.70% | 0.00 | 0.45% |
| 2026-05-07 | 1.42 | 1.43 | 1.42 | 1.42 | +0.28% | 0.01 | 5.06% |
| 2026-05-06 | 1.40 | 1.42 | 1.40 | 1.42 | +2.60% | 0.00 | 1.41% |
| 2026-04-30 | 1.38 | 1.39 | 1.37 | 1.38 | -0.14% | 0.00 | 0.75% |
| 2026-04-29 | 1.36 | 1.39 | 1.36 | 1.39 | +1.84% | 0.00 | 0.36% |
| 2026-04-28 | 1.36 | 1.37 | 1.35 | 1.36 | -0.66% | 0.00 | 3.14% |
| 2026-04-27 | 1.38 | 1.38 | 1.37 | 1.37 | -0.29% | 0.01 | 4.90% |
| 2026-04-24 | 1.38 | 1.40 | 1.37 | 1.37 | -0.94% | 0.02 | 13.73% |
| 2026-04-23 | 1.40 | 1.40 | 1.37 | 1.39 | -0.72% | 0.03 | 20.41% |
| 2026-04-22 | 1.36 | 1.40 | 1.36 | 1.40 | +1.38% | 0.00 | 3.75% |