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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.44 | 1.45 | 1.43 | 1.44 | +0.21% | 0.26 | 22.90% |
| 2026-04-20 | 1.44 | 1.44 | 1.43 | 1.44 | +0.07% | 0.05 | 4.75% |
| 2026-04-17 | 1.43 | 1.45 | 1.42 | 1.44 | +0.14% | 0.04 | 3.85% |
| 2026-04-16 | 1.43 | 1.44 | 1.42 | 1.44 | 0.00% | 0.06 | 5.19% |
| 2026-04-15 | 1.45 | 1.45 | 1.43 | 1.44 | -1.65% | 0.07 | 5.70% |
| 2026-04-14 | 1.46 | 1.47 | 1.45 | 1.46 | -1.42% | 0.07 | 6.01% |
| 2026-04-13 | 1.52 | 1.53 | 1.45 | 1.48 | -0.34% | 0.08 | 6.42% |
| 2026-04-10 | 1.48 | 1.49 | 1.47 | 1.49 | -0.54% | 0.05 | 4.27% |
| 2026-04-09 | 1.49 | 1.51 | 1.47 | 1.49 | +0.54% | 0.07 | 5.19% |
| 2026-04-08 | 1.44 | 1.50 | 1.44 | 1.49 | -2.17% | 0.17 | 12.34% |
| 2026-04-07 | 1.49 | 1.52 | 1.47 | 1.52 | +1.67% | 0.15 | 10.04% |
| 2026-04-03 | 1.51 | 1.52 | 1.48 | 1.49 | -0.60% | 0.11 | 7.52% |
| 2026-04-02 | 1.45 | 1.52 | 1.45 | 1.50 | +3.87% | 0.81 | 55.09% |
| 2026-04-01 | 1.42 | 1.47 | 1.42 | 1.45 | +1.76% | 0.22 | 15.14% |
| 2026-03-31 | 1.46 | 1.47 | 1.42 | 1.42 | -2.67% | 0.08 | 5.52% |
| 2026-03-30 | 1.49 | 1.49 | 1.44 | 1.46 | -0.82% | 0.06 | 4.18% |
| 2026-03-27 | 1.45 | 1.47 | 1.44 | 1.47 | +1.17% | 0.09 | 5.73% |
| 2026-03-26 | 1.47 | 1.47 | 1.45 | 1.46 | -0.68% | 0.05 | 3.50% |
| 2026-03-25 | 1.47 | 1.48 | 1.44 | 1.47 | -1.68% | 0.09 | 5.81% |
| 2026-03-24 | 1.45 | 1.49 | 1.44 | 1.49 | +1.57% | 0.13 | 8.13% |