银华中证高股息策略ETF sh.563180
1.12
-0.44%
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 | 1.13 | 1.13 | 1.12 | 1.12 | -0.44% | 0.09 | 6.91% |
| 2026-05-21 | 1.15 | 1.15 | 1.12 | 1.13 | -1.49% | 0.05 | 4.31% |
| 2026-05-20 | 1.14 | 1.15 | 1.14 | 1.14 | +0.18% | 0.07 | 5.45% |
| 2026-05-19 | 1.14 | 1.14 | 1.14 | 1.14 | -0.26% | 0.07 | 5.50% |
| 2026-05-18 | 1.15 | 1.15 | 1.14 | 1.15 | -0.17% | 0.05 | 3.60% |
| 2026-05-15 | 1.15 | 1.15 | 1.14 | 1.15 | -0.09% | 0.06 | 4.77% |
| 2026-05-14 | 1.16 | 1.16 | 1.15 | 1.15 | -0.69% | 0.10 | 7.34% |
| 2026-05-13 | 1.16 | 1.16 | 1.15 | 1.16 | -0.17% | 0.06 | 4.20% |
| 2026-05-12 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 0.04 | 3.02% |
| 2026-05-11 | 1.15 | 1.16 | 1.15 | 1.16 | +0.69% | 0.05 | 3.73% |
| 2026-05-08 | 1.16 | 1.16 | 1.15 | 1.15 | -0.43% | 0.04 | 3.29% |
| 2026-05-07 | 1.17 | 1.17 | 1.15 | 1.16 | -1.45% | 0.11 | 7.82% |
| 2026-05-06 | 1.17 | 1.17 | 1.16 | 1.17 | -0.09% | 0.08 | 6.11% |
| 2026-04-30 | 1.18 | 1.18 | 1.17 | 1.17 | -0.25% | 0.08 | 5.54% |
| 2026-04-29 | 1.16 | 1.18 | 1.16 | 1.18 | +1.47% | 0.10 | 7.00% |
| 2026-04-28 | 1.15 | 1.16 | 1.15 | 1.16 | +0.96% | 0.09 | 6.62% |
| 2026-04-27 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | 0.06 | 4.15% |
| 2026-04-24 | 1.15 | 1.15 | 1.15 | 1.15 | +0.09% | 0.08 | 5.58% |
| 2026-04-23 | 1.14 | 1.15 | 1.14 | 1.15 | +0.79% | 0.08 | 6.10% |
| 2026-04-22 | 1.15 | 1.15 | 1.14 | 1.14 | -0.44% | 0.06 | 4.18% |