银华中证中药ETF sh.562390
0.86
-0.69%
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 | 0.96 | 0.97 | 0.96 | 0.96 | -0.31% | 0.02 | 2.31% |
| 2026-02-12 | 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | 0.03 | 3.71% |
| 2026-02-11 | 0.97 | 0.98 | 0.97 | 0.97 | -0.20% | 0.01 | 1.72% |
| 2026-02-10 | 0.98 | 0.98 | 0.97 | 0.98 | -0.61% | 0.04 | 4.20% |
| 2026-02-09 | 0.97 | 0.98 | 0.97 | 0.98 | +0.20% | 0.12 | 11.98% |
| 2026-02-06 | 1.00 | 1.06 | 0.98 | 0.98 | +0.41% | 0.19 | 21.89% |
| 2026-02-05 | 0.96 | 0.98 | 0.96 | 0.98 | +1.24% | 0.07 | 8.43% |
| 2026-02-04 | 0.95 | 0.96 | 0.95 | 0.96 | +1.26% | 0.02 | 2.44% |
| 2026-02-03 | 0.95 | 0.95 | 0.94 | 0.95 | +0.85% | 0.02 | 1.97% |
| 2026-02-02 | 0.96 | 0.96 | 0.94 | 0.94 | -1.36% | 0.02 | 2.83% |
| 2026-01-30 | 0.96 | 0.97 | 0.95 | 0.96 | -1.03% | 0.01 | 1.70% |
| 2026-01-29 | 0.95 | 0.97 | 0.95 | 0.97 | +1.04% | 0.03 | 4.03% |
| 2026-01-28 | 0.97 | 0.97 | 0.95 | 0.96 | -1.24% | 0.03 | 4.26% |
| 2026-01-27 | 0.99 | 0.99 | 0.96 | 0.97 | -1.72% | 0.04 | 4.97% |
| 2026-01-26 | 0.97 | 0.99 | 0.97 | 0.99 | +1.44% | 0.04 | 5.02% |
| 2026-01-23 | 0.97 | 0.97 | 0.97 | 0.97 | +0.41% | 0.02 | 2.02% |
| 2026-01-22 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 0.01 | 1.02% |
| 2026-01-21 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 0.01 | 1.83% |
| 2026-01-20 | 0.97 | 0.97 | 0.97 | 0.97 | +0.72% | 0.02 | 1.94% |
| 2026-01-19 | 0.96 | 0.97 | 0.96 | 0.97 | +0.31% | 0.02 | 2.36% |