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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.05 | 3.74% |
| 2026-04-20 | 1.14 | 1.14 | 1.13 | 1.14 | +0.09% | 0.06 | 4.68% |
| 2026-04-17 | 1.14 | 1.14 | 1.13 | 1.14 | -0.79% | 0.06 | 4.14% |
| 2026-04-16 | 1.14 | 1.15 | 1.14 | 1.15 | +0.17% | 0.07 | 4.89% |
| 2026-04-15 | 1.14 | 1.14 | 1.14 | 1.14 | +0.18% | 0.05 | 3.58% |
| 2026-04-14 | 1.14 | 1.14 | 1.13 | 1.14 | +0.26% | 0.08 | 5.90% |
| 2026-04-13 | 1.14 | 1.15 | 1.14 | 1.14 | -0.44% | 0.06 | 4.51% |
| 2026-04-10 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00% | 0.06 | 4.22% |
| 2026-04-09 | 1.14 | 1.15 | 1.14 | 1.14 | -0.52% | 0.08 | 6.15% |
| 2026-04-08 | 1.15 | 1.15 | 1.14 | 1.15 | +0.70% | 0.08 | 5.99% |
| 2026-04-07 | 1.14 | 1.14 | 1.14 | 1.14 | +0.26% | 0.09 | 6.34% |
| 2026-04-03 | 1.15 | 1.15 | 1.14 | 1.14 | -1.04% | 0.05 | 3.84% |
| 2026-04-02 | 1.15 | 1.16 | 1.15 | 1.15 | -0.17% | 0.07 | 5.15% |
| 2026-04-01 | 1.15 | 1.16 | 1.15 | 1.15 | +0.35% | 0.09 | 6.92% |
| 2026-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | -0.61% | 0.08 | 6.07% |
| 2026-03-30 | 1.15 | 1.16 | 1.15 | 1.16 | +0.26% | 0.10 | 7.62% |
| 2026-03-27 | 1.15 | 1.15 | 1.14 | 1.15 | +0.26% | 0.10 | 7.67% |
| 2026-03-26 | 1.15 | 1.16 | 1.15 | 1.15 | +0.09% | 0.11 | 7.80% |
| 2026-03-25 | 1.14 | 1.15 | 1.14 | 1.15 | +0.09% | 0.10 | 7.75% |
| 2026-03-24 | 1.13 | 1.15 | 1.13 | 1.15 | +0.26% | 0.12 | 8.98% |