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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.36 | 1.30 | 1.31 | -3.74% | 0.08 | 11.22% |
| 2026-02-12 | 1.34 | 1.37 | 1.34 | 1.36 | +2.02% | 0.12 | 16.30% |
| 2026-02-11 | 1.32 | 1.34 | 1.31 | 1.33 | +0.83% | 0.05 | 7.16% |
| 2026-02-10 | 1.32 | 1.33 | 1.31 | 1.32 | +0.53% | 0.05 | 6.92% |
| 2026-02-09 | 1.31 | 1.32 | 1.30 | 1.32 | +1.15% | 0.08 | 10.79% |
| 2026-02-06 | 1.25 | 1.31 | 1.25 | 1.30 | +1.17% | 0.07 | 9.56% |
| 2026-02-05 | 1.32 | 1.32 | 1.27 | 1.29 | -2.43% | 0.07 | 9.59% |
| 2026-02-04 | 1.31 | 1.32 | 1.28 | 1.32 | +3.13% | 0.18 | 20.76% |
| 2026-02-03 | 1.24 | 1.28 | 1.24 | 1.28 | +2.81% | 0.16 | 16.91% |
| 2026-02-02 | 1.27 | 1.30 | 1.24 | 1.24 | -5.76% | 0.30 | 28.88% |
| 2026-01-30 | 1.37 | 1.39 | 1.30 | 1.32 | -5.17% | 0.43 | 40.67% |
| 2026-01-29 | 1.40 | 1.41 | 1.31 | 1.39 | +4.11% | 0.68 | 98.67% |
| 2026-01-28 | 1.28 | 1.34 | 1.28 | 1.34 | +5.44% | 0.42 | 98.01% |
| 2026-01-27 | 1.27 | 1.30 | 1.25 | 1.27 | -1.09% | 0.15 | 41.93% |
| 2026-01-26 | 1.24 | 1.36 | 1.24 | 1.28 | +3.97% | 0.19 | 77.45% |
| 2026-01-23 | 1.23 | 1.25 | 1.23 | 1.23 | -0.56% | 0.10 | 39.21% |
| 2026-01-22 | 1.21 | 1.26 | 1.21 | 1.24 | +2.90% | 0.16 | 100.66% |
| 2026-01-21 | 1.18 | 1.21 | 1.17 | 1.21 | +1.69% | 0.02 | 12.83% |
| 2026-01-20 | 1.19 | 1.20 | 1.17 | 1.19 | 0.00% | 0.03 | 16.45% |
| 2026-01-19 | 1.17 | 1.19 | 1.16 | 1.19 | +1.46% | 0.04 | 23.48% |