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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.17 | 1.14 | 1.15 | -1.54% | 0.12 | 8.02% |
| 2026-02-12 | 1.17 | 1.17 | 1.16 | 1.17 | +0.09% | 0.08 | 5.22% |
| 2026-02-11 | 1.16 | 1.17 | 1.16 | 1.17 | +0.52% | 0.11 | 6.94% |
| 2026-02-10 | 1.16 | 1.16 | 1.15 | 1.16 | 0.00% | 0.08 | 4.65% |
| 2026-02-09 | 1.16 | 1.16 | 1.15 | 1.16 | +0.43% | 0.07 | 4.32% |
| 2026-02-06 | 1.15 | 1.16 | 1.14 | 1.15 | +0.17% | 0.11 | 6.60% |
| 2026-02-05 | 1.16 | 1.16 | 1.14 | 1.15 | -0.69% | 0.09 | 5.73% |
| 2026-02-04 | 1.13 | 1.16 | 1.13 | 1.16 | +2.38% | 0.16 | 9.62% |
| 2026-02-03 | 1.13 | 1.13 | 1.12 | 1.13 | +0.62% | 0.13 | 7.80% |
| 2026-02-02 | 1.15 | 1.15 | 1.12 | 1.13 | -2.43% | 0.12 | 7.36% |
| 2026-01-30 | 1.17 | 1.17 | 1.15 | 1.15 | -0.94% | 0.07 | 4.28% |
| 2026-01-29 | 1.15 | 1.17 | 1.14 | 1.17 | +1.30% | 0.10 | 5.78% |
| 2026-01-28 | 1.14 | 1.15 | 1.13 | 1.15 | +0.52% | 0.10 | 5.95% |
| 2026-01-27 | 1.15 | 1.15 | 1.14 | 1.14 | -0.35% | 0.07 | 4.53% |
| 2026-01-26 | 1.13 | 1.15 | 1.13 | 1.15 | +1.50% | 0.08 | 4.96% |
| 2026-01-23 | 1.14 | 1.14 | 1.13 | 1.13 | -0.53% | 0.09 | 5.65% |
| 2026-01-22 | 1.14 | 1.14 | 1.13 | 1.14 | +0.35% | 0.11 | 6.52% |
| 2026-01-21 | 1.15 | 1.15 | 1.13 | 1.13 | -0.70% | 0.11 | 6.90% |
| 2026-01-20 | 1.13 | 1.14 | 1.13 | 1.14 | +1.15% | 0.14 | 8.85% |
| 2026-01-19 | 1.12 | 1.13 | 1.12 | 1.13 | +0.53% | 0.14 | 9.12% |