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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.24 | 1.24 | -6.75% | 0.02 | 22.95% |
| 2026-03-20 | 1.31 | 1.34 | 1.30 | 1.33 | -0.82% | 0.01 | 8.40% |
| 2026-03-19 | 1.34 | 1.35 | 1.30 | 1.34 | 0.00% | 0.01 | 5.31% |
| 2026-03-18 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.01 | 4.99% |
| 2026-03-17 | 1.36 | 1.36 | 1.34 | 1.35 | -0.66% | 0.01 | 9.59% |
| 2026-03-16 | 1.38 | 1.38 | 1.34 | 1.36 | -1.74% | 0.04 | 36.02% |
| 2026-03-13 | 1.39 | 1.40 | 1.38 | 1.38 | -1.07% | 0.00 | 1.86% |
| 2026-03-12 | 1.41 | 1.41 | 1.40 | 1.40 | -0.21% | 0.00 | 1.04% |
| 2026-03-11 | 1.41 | 1.41 | 1.40 | 1.40 | -0.85% | 0.00 | 1.29% |
| 2026-03-10 | 1.40 | 1.41 | 1.40 | 1.41 | +0.93% | 0.01 | 5.09% |
| 2026-03-09 | 1.41 | 1.41 | 1.36 | 1.40 | -1.48% | 0.00 | 1.72% |
| 2026-03-06 | 1.41 | 1.42 | 1.41 | 1.42 | +1.57% | 0.00 | 0.62% |
| 2026-03-05 | 1.41 | 1.42 | 1.40 | 1.40 | -0.29% | 0.01 | 4.53% |
| 2026-03-04 | 1.41 | 1.42 | 1.40 | 1.40 | -1.27% | 0.00 | 4.04% |
| 2026-03-03 | 1.46 | 1.46 | 1.42 | 1.42 | -2.20% | 0.00 | 2.57% |
| 2026-03-02 | 1.46 | 1.46 | 1.44 | 1.45 | +0.21% | 0.00 | 3.60% |
| 2026-02-27 | 1.42 | 1.45 | 1.42 | 1.45 | +1.33% | 0.01 | 4.97% |
| 2026-02-26 | 1.42 | 1.43 | 1.42 | 1.43 | +1.06% | 0.01 | 10.14% |
| 2026-02-25 | 1.41 | 1.42 | 1.41 | 1.42 | +0.50% | 0.00 | 2.09% |
| 2026-02-24 | 1.40 | 1.42 | 1.40 | 1.41 | +1.22% | 0.01 | 6.63% |