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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.41 | 1.39 | 1.39 | -1.97% | 0.01 | 8.43% |
| 2026-02-12 | 1.41 | 1.43 | 1.40 | 1.42 | +0.85% | 0.01 | 4.39% |
| 2026-02-11 | 1.40 | 1.41 | 1.40 | 1.41 | +0.86% | 0.01 | 5.17% |
| 2026-02-10 | 1.39 | 1.40 | 1.39 | 1.40 | +0.29% | 0.00 | 2.91% |
| 2026-02-09 | 1.38 | 1.39 | 1.38 | 1.39 | +0.80% | 0.01 | 4.77% |
| 2026-02-06 | 1.36 | 1.39 | 1.31 | 1.38 | +1.02% | 0.02 | 12.63% |
| 2026-02-05 | 1.39 | 1.39 | 1.36 | 1.37 | -1.87% | 0.02 | 12.33% |
| 2026-02-04 | 1.39 | 1.39 | 1.38 | 1.39 | +0.07% | 0.01 | 8.14% |
| 2026-02-03 | 1.36 | 1.39 | 1.36 | 1.39 | +2.73% | 0.03 | 22.68% |
| 2026-02-02 | 1.39 | 1.40 | 1.33 | 1.35 | -3.42% | 0.03 | 25.97% |
| 2026-01-30 | 1.44 | 1.44 | 1.38 | 1.40 | -2.91% | 0.01 | 9.01% |
| 2026-01-29 | 1.45 | 1.45 | 1.43 | 1.44 | -0.28% | 0.04 | 24.95% |
| 2026-01-28 | 1.43 | 1.45 | 1.41 | 1.45 | +1.90% | 0.02 | 11.72% |
| 2026-01-27 | 1.45 | 1.53 | 1.41 | 1.42 | -0.98% | 0.05 | 40.79% |
| 2026-01-26 | 1.43 | 1.44 | 1.41 | 1.44 | +1.20% | 0.01 | 8.37% |
| 2026-01-23 | 1.41 | 1.42 | 1.39 | 1.42 | +1.58% | 0.01 | 7.23% |
| 2026-01-22 | 1.39 | 1.40 | 1.39 | 1.40 | +0.14% | 0.00 | 4.27% |
| 2026-01-21 | 1.38 | 1.40 | 1.38 | 1.39 | +0.43% | 0.00 | 1.82% |
| 2026-01-20 | 1.39 | 1.41 | 1.36 | 1.39 | -0.79% | 0.01 | 7.58% |
| 2026-01-19 | 1.38 | 1.41 | 1.36 | 1.40 | +1.08% | 0.04 | 38.87% |