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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.21 | 1.19 | 1.20 | -1.24% | 0.03 | 2.74% |
| 2026-04-20 | 1.19 | 1.22 | 1.19 | 1.21 | +2.54% | 0.05 | 5.08% |
| 2026-04-17 | 1.16 | 1.19 | 1.16 | 1.18 | +1.46% | 0.03 | 2.70% |
| 2026-04-16 | 1.16 | 1.17 | 1.15 | 1.17 | +0.78% | 0.02 | 2.14% |
| 2026-04-15 | 1.17 | 1.18 | 1.15 | 1.16 | -1.28% | 0.03 | 3.36% |
| 2026-04-14 | 1.15 | 1.17 | 1.15 | 1.17 | +1.65% | 0.04 | 4.40% |
| 2026-04-13 | 1.13 | 1.16 | 1.12 | 1.15 | +1.59% | 0.08 | 8.32% |
| 2026-04-10 | 1.14 | 1.14 | 1.12 | 1.13 | +1.34% | 0.05 | 5.90% |
| 2026-04-09 | 1.11 | 1.12 | 1.10 | 1.12 | +0.81% | 0.08 | 9.09% |
| 2026-04-08 | 1.06 | 1.11 | 1.06 | 1.11 | +5.41% | 0.09 | 10.18% |
| 2026-04-07 | 1.04 | 1.06 | 1.04 | 1.05 | +0.38% | 0.03 | 3.67% |
| 2026-04-03 | 1.05 | 1.06 | 1.04 | 1.05 | +0.29% | 0.04 | 4.15% |
| 2026-04-02 | 1.07 | 1.07 | 1.04 | 1.05 | -2.70% | 0.03 | 3.39% |
| 2026-04-01 | 1.07 | 1.08 | 1.06 | 1.07 | +1.90% | 0.03 | 3.66% |
| 2026-03-31 | 1.06 | 1.08 | 1.05 | 1.05 | -1.59% | 0.02 | 2.79% |
| 2026-03-30 | 1.06 | 1.10 | 1.04 | 1.07 | +0.94% | 0.03 | 3.05% |
| 2026-03-27 | 1.05 | 1.07 | 1.04 | 1.06 | +0.09% | 0.04 | 4.15% |
| 2026-03-26 | 1.08 | 1.08 | 1.06 | 1.06 | -2.03% | 0.24 | 35.05% |
| 2026-03-25 | 1.06 | 1.09 | 1.06 | 1.08 | +2.65% | 0.02 | 2.97% |
| 2026-03-24 | 1.05 | 1.06 | 1.03 | 1.05 | +1.83% | 0.01 | 1.82% |