银华中证油气资源ETF sh.563150
1.39
-0.29%
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 | 1.39 | 1.40 | 1.38 | 1.39 | -0.29% | 0.06 | 8.84% |
| 2026-05-21 | 1.41 | 1.43 | 1.39 | 1.39 | -2.24% | 0.09 | 12.83% |
| 2026-05-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.49% | 0.03 | 4.49% |
| 2026-05-19 | 1.42 | 1.43 | 1.40 | 1.42 | -0.35% | 0.03 | 3.60% |
| 2026-05-18 | 1.42 | 1.43 | 1.40 | 1.42 | +0.56% | 0.03 | 4.20% |
| 2026-05-15 | 1.43 | 1.43 | 1.41 | 1.42 | -0.98% | 0.02 | 2.92% |
| 2026-05-14 | 1.43 | 1.44 | 1.42 | 1.43 | -0.69% | 0.07 | 8.99% |
| 2026-05-13 | 1.44 | 1.45 | 1.43 | 1.44 | +0.42% | 0.04 | 5.07% |
| 2026-05-12 | 1.45 | 1.45 | 1.43 | 1.43 | -0.97% | 0.05 | 6.03% |
| 2026-05-11 | 1.46 | 1.46 | 1.44 | 1.45 | -0.82% | 0.04 | 5.57% |
| 2026-05-08 | 1.45 | 1.47 | 1.45 | 1.46 | +0.55% | 0.09 | 10.85% |
| 2026-05-07 | 1.47 | 1.48 | 1.45 | 1.45 | -2.35% | 0.08 | 9.10% |
| 2026-05-06 | 1.48 | 1.49 | 1.46 | 1.49 | +0.95% | 0.11 | 12.25% |
| 2026-04-30 | 1.48 | 1.49 | 1.45 | 1.47 | +0.27% | 0.07 | 8.03% |
| 2026-04-29 | 1.44 | 1.47 | 1.44 | 1.47 | +1.73% | 0.13 | 14.61% |
| 2026-04-28 | 1.44 | 1.45 | 1.42 | 1.44 | +0.21% | 0.11 | 13.46% |
| 2026-04-27 | 1.44 | 1.45 | 1.44 | 1.44 | +0.21% | 0.07 | 7.89% |
| 2026-04-24 | 1.45 | 1.45 | 1.42 | 1.44 | -1.30% | 0.07 | 7.71% |
| 2026-04-23 | 1.43 | 1.46 | 1.43 | 1.46 | +1.89% | 0.13 | 13.95% |
| 2026-04-22 | 1.44 | 1.45 | 1.42 | 1.43 | -0.76% | 0.10 | 10.52% |