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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.48 | 1.49 | 1.46 | 1.47 | -0.47% | 0.21 | 12.48% |
| 2026-03-20 | 1.49 | 1.51 | 1.47 | 1.47 | -3.53% | 0.13 | 7.32% |
| 2026-03-19 | 1.54 | 1.55 | 1.50 | 1.53 | +1.33% | 0.17 | 9.59% |
| 2026-03-18 | 1.51 | 1.52 | 1.47 | 1.51 | -0.26% | 0.18 | 9.72% |
| 2026-03-17 | 1.52 | 1.53 | 1.50 | 1.51 | -1.37% | 0.16 | 8.22% |
| 2026-03-16 | 1.53 | 1.55 | 1.52 | 1.53 | +0.72% | 0.13 | 6.38% |
| 2026-03-13 | 1.56 | 1.56 | 1.51 | 1.52 | -1.93% | 0.23 | 10.97% |
| 2026-03-12 | 1.56 | 1.57 | 1.53 | 1.55 | +0.45% | 0.29 | 12.01% |
| 2026-03-11 | 1.51 | 1.55 | 1.51 | 1.54 | +0.26% | 0.38 | 14.40% |
| 2026-03-10 | 1.46 | 1.56 | 1.46 | 1.54 | -4.29% | 0.81 | 27.20% |
| 2026-03-09 | 1.77 | 1.77 | 1.61 | 1.61 | +0.06% | 1.27 | 40.26% |
| 2026-03-06 | 1.58 | 1.64 | 1.58 | 1.61 | -1.65% | 0.73 | 21.65% |
| 2026-03-05 | 1.61 | 1.69 | 1.59 | 1.64 | -2.15% | 1.38 | 37.30% |
| 2026-03-04 | 1.86 | 1.86 | 1.59 | 1.67 | -5.38% | 2.13 | 73.55% |
| 2026-03-03 | 1.67 | 1.77 | 1.66 | 1.77 | +10.02% | 1.93 | 122.16% |
| 2026-03-02 | 1.61 | 1.61 | 1.53 | 1.61 | +10.00% | 0.93 | 106.74% |
| 2026-02-27 | 1.43 | 1.46 | 1.43 | 1.46 | +1.81% | 0.11 | 13.95% |
| 2026-02-26 | 1.41 | 1.45 | 1.41 | 1.43 | +0.63% | 0.14 | 17.46% |
| 2026-02-25 | 1.41 | 1.46 | 1.39 | 1.43 | -0.77% | 0.26 | 34.70% |
| 2026-02-24 | 1.35 | 1.44 | 1.35 | 1.44 | +9.53% | 0.20 | 26.79% |