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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.17 | 1.14 | 1.14 | -1.97% | 0.05 | 3.74% |
| 2026-03-20 | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 0.07 | 5.30% |
| 2026-03-19 | 1.17 | 1.18 | 1.17 | 1.17 | -0.17% | 0.08 | 5.64% |
| 2026-03-18 | 1.18 | 1.18 | 1.17 | 1.18 | -0.51% | 0.07 | 5.63% |
| 2026-03-17 | 1.18 | 1.19 | 1.18 | 1.18 | -0.42% | 0.08 | 5.77% |
| 2026-03-16 | 1.20 | 1.20 | 1.18 | 1.19 | -0.84% | 0.08 | 6.00% |
| 2026-03-13 | 1.20 | 1.21 | 1.19 | 1.20 | -0.50% | 0.11 | 8.27% |
| 2026-03-12 | 1.19 | 1.21 | 1.19 | 1.20 | +0.59% | 0.08 | 5.94% |
| 2026-03-11 | 1.18 | 1.20 | 1.17 | 1.20 | +1.10% | 0.10 | 7.47% |
| 2026-03-10 | 1.18 | 1.19 | 1.18 | 1.18 | -0.92% | 0.08 | 6.25% |
| 2026-03-09 | 1.19 | 1.21 | 1.19 | 1.19 | +0.51% | 0.14 | 10.02% |
| 2026-03-06 | 1.19 | 1.19 | 1.17 | 1.19 | 0.00% | 0.04 | 2.86% |
| 2026-03-05 | 1.19 | 1.20 | 1.18 | 1.19 | -0.25% | 0.15 | 10.82% |
| 2026-03-04 | 1.21 | 1.21 | 1.17 | 1.19 | -1.33% | 0.09 | 6.44% |
| 2026-03-03 | 1.19 | 1.22 | 1.19 | 1.21 | +1.09% | 0.23 | 15.05% |
| 2026-03-02 | 1.17 | 1.19 | 1.17 | 1.19 | +1.79% | 0.13 | 8.33% |
| 2026-02-27 | 1.16 | 1.17 | 1.16 | 1.17 | +0.60% | 0.08 | 5.11% |
| 2026-02-26 | 1.17 | 1.17 | 1.16 | 1.17 | -0.34% | 0.06 | 3.70% |
| 2026-02-25 | 1.17 | 1.18 | 1.17 | 1.17 | 0.00% | 0.09 | 6.04% |
| 2026-02-24 | 1.15 | 1.17 | 1.15 | 1.17 | +1.83% | 0.11 | 6.67% |