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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.19 | 1.17 | 1.18 | +0.43% | 0.02 | 2.78% |
| 2026-02-12 | 1.16 | 1.18 | 1.16 | 1.18 | +1.38% | 0.01 | 1.04% |
| 2026-02-11 | 1.17 | 1.18 | 1.16 | 1.16 | -1.19% | 0.02 | 2.58% |
| 2026-02-10 | 1.17 | 1.18 | 1.17 | 1.17 | +0.51% | 0.03 | 4.63% |
| 2026-02-09 | 1.15 | 1.17 | 1.15 | 1.17 | +2.01% | 0.02 | 3.25% |
| 2026-02-06 | 1.15 | 1.16 | 1.12 | 1.14 | -0.09% | 0.12 | 16.64% |
| 2026-02-05 | 1.15 | 1.15 | 1.14 | 1.15 | -0.87% | 0.01 | 1.95% |
| 2026-02-04 | 1.18 | 1.18 | 1.14 | 1.16 | -1.11% | 0.02 | 2.60% |
| 2026-02-03 | 1.13 | 1.17 | 1.13 | 1.17 | +3.27% | 0.03 | 4.48% |
| 2026-02-02 | 1.17 | 1.17 | 1.13 | 1.13 | -3.91% | 0.02 | 3.34% |
| 2026-01-30 | 1.19 | 1.19 | 1.15 | 1.18 | -0.76% | 0.05 | 6.82% |
| 2026-01-29 | 1.21 | 1.21 | 1.18 | 1.19 | -2.47% | 0.04 | 4.67% |
| 2026-01-28 | 1.22 | 1.23 | 1.20 | 1.22 | +0.33% | 0.02 | 3.11% |
| 2026-01-27 | 1.20 | 1.22 | 1.18 | 1.21 | +0.58% | 0.05 | 5.92% |
| 2026-01-26 | 1.24 | 1.25 | 1.19 | 1.21 | -2.19% | 0.04 | 5.40% |
| 2026-01-23 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00% | 0.06 | 6.89% |
| 2026-01-22 | 1.24 | 1.24 | 1.21 | 1.23 | +0.57% | 0.07 | 8.17% |
| 2026-01-21 | 1.18 | 1.23 | 1.18 | 1.23 | +3.81% | 0.07 | 8.05% |
| 2026-01-20 | 1.21 | 1.22 | 1.17 | 1.18 | -2.07% | 0.06 | 7.14% |
| 2026-01-19 | 1.19 | 1.21 | 1.18 | 1.21 | +2.12% | 0.06 | 7.13% |