银华中证国新央企科技引领ETF sh.562380
1.37
+2.62%
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 | 1.35 | 1.38 | 1.33 | 1.37 | +2.62% | 0.08 | 8.18% |
| 2026-05-21 | 1.39 | 1.41 | 1.33 | 1.34 | -3.33% | 0.11 | 10.28% |
| 2026-05-20 | 1.37 | 1.40 | 1.36 | 1.38 | +1.17% | 0.14 | 13.61% |
| 2026-05-19 | 1.33 | 1.37 | 1.30 | 1.37 | +2.32% | 0.05 | 5.39% |
| 2026-05-18 | 1.32 | 1.38 | 1.30 | 1.33 | +1.44% | 0.06 | 6.08% |
| 2026-05-15 | 1.35 | 1.36 | 1.30 | 1.32 | -2.37% | 0.10 | 10.27% |
| 2026-05-14 | 1.39 | 1.39 | 1.35 | 1.35 | -2.95% | 0.05 | 5.31% |
| 2026-05-13 | 1.37 | 1.39 | 1.34 | 1.39 | +1.31% | 0.06 | 5.56% |
| 2026-05-12 | 1.42 | 1.42 | 1.34 | 1.37 | -1.01% | 0.08 | 8.03% |
| 2026-05-11 | 1.37 | 1.39 | 1.35 | 1.39 | +3.75% | 0.12 | 11.68% |
| 2026-05-08 | 1.29 | 1.33 | 1.28 | 1.33 | +2.22% | 0.04 | 3.61% |
| 2026-05-07 | 1.29 | 1.31 | 1.28 | 1.31 | +1.71% | 0.06 | 6.38% |
| 2026-05-06 | 1.26 | 1.30 | 1.26 | 1.28 | +3.72% | 0.04 | 4.33% |
| 2026-04-30 | 1.21 | 1.24 | 1.21 | 1.24 | +2.23% | 0.02 | 2.17% |
| 2026-04-29 | 1.20 | 1.21 | 1.19 | 1.21 | -0.16% | 0.01 | 0.77% |
| 2026-04-28 | 1.22 | 1.23 | 1.21 | 1.21 | -1.54% | 0.01 | 1.26% |
| 2026-04-27 | 1.21 | 1.24 | 1.21 | 1.23 | +1.82% | 0.02 | 2.14% |
| 2026-04-24 | 1.22 | 1.22 | 1.19 | 1.21 | 0.00% | 0.09 | 8.74% |
| 2026-04-23 | 1.22 | 1.23 | 1.20 | 1.21 | -0.17% | 0.05 | 5.03% |
| 2026-04-22 | 1.19 | 1.21 | 1.19 | 1.21 | +1.25% | 0.03 | 3.36% |