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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.37 | 1.38 | 1.37 | 1.38 | +0.29% | 0.00 | 1.81% |
| 2026-04-20 | 1.39 | 1.39 | 1.37 | 1.37 | +0.07% | 0.00 | 0.22% |
| 2026-04-17 | 1.37 | 1.38 | 1.37 | 1.37 | +0.66% | 0.00 | 3.05% |
| 2026-04-16 | 1.35 | 1.37 | 1.35 | 1.36 | +1.56% | 0.01 | 4.79% |
| 2026-04-15 | 1.36 | 1.36 | 1.34 | 1.34 | -0.30% | 0.01 | 7.08% |
| 2026-04-14 | 1.34 | 1.35 | 1.34 | 1.35 | +0.90% | 0.00 | 1.11% |
| 2026-04-13 | 1.34 | 1.36 | 1.33 | 1.33 | -1.26% | 0.00 | 1.82% |
| 2026-04-10 | 1.35 | 1.36 | 1.35 | 1.35 | +1.43% | 0.01 | 7.84% |
| 2026-04-09 | 1.34 | 1.34 | 1.33 | 1.33 | -0.97% | 0.01 | 6.42% |
| 2026-04-08 | 1.29 | 1.35 | 1.29 | 1.35 | +5.16% | 0.01 | 6.63% |
| 2026-04-07 | 1.29 | 1.29 | 1.27 | 1.28 | +0.08% | 0.00 | 0.41% |
| 2026-04-03 | 1.29 | 1.29 | 1.28 | 1.28 | -0.62% | 0.00 | 1.06% |
| 2026-04-02 | 1.30 | 1.30 | 1.28 | 1.29 | -1.53% | 0.00 | 2.17% |
| 2026-04-01 | 1.30 | 1.31 | 1.29 | 1.31 | +1.79% | 0.00 | 1.44% |
| 2026-03-31 | 1.29 | 1.30 | 1.28 | 1.28 | -0.31% | 0.00 | 1.66% |
| 2026-03-30 | 1.29 | 1.31 | 1.28 | 1.29 | -0.46% | 0.00 | 1.19% |
| 2026-03-27 | 1.27 | 1.30 | 1.27 | 1.29 | +1.01% | 0.00 | 1.13% |
| 2026-03-26 | 1.30 | 1.30 | 1.28 | 1.28 | -1.61% | 0.00 | 3.22% |
| 2026-03-25 | 1.26 | 1.30 | 1.26 | 1.30 | +3.50% | 0.01 | 5.03% |
| 2026-03-24 | 1.25 | 1.27 | 1.24 | 1.26 | +1.21% | 0.01 | 4.62% |