银华国证自由现金流ETF sz.159225
1.29
-0.54%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.29 | 1.30 | 1.28 | 1.29 | -0.54% | 0.07 | 1.23% |
| 2026-05-22 | 1.29 | 1.30 | 1.28 | 1.29 | +0.47% | 0.07 | 1.27% |
| 2026-05-21 | 1.32 | 1.32 | 1.29 | 1.29 | -2.20% | 0.06 | 1.07% |
| 2026-05-20 | 1.31 | 1.32 | 1.31 | 1.32 | -0.30% | 0.05 | 0.88% |
| 2026-05-19 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.05 | 0.82% |
| 2026-05-18 | 1.33 | 1.33 | 1.31 | 1.32 | -1.49% | 0.06 | 1.09% |
| 2026-05-15 | 1.35 | 1.36 | 1.34 | 1.34 | -0.81% | 0.04 | 0.66% |
| 2026-05-14 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 0.04 | 0.66% |
| 2026-05-13 | 1.37 | 1.37 | 1.36 | 1.37 | +0.51% | 0.02 | 0.40% |
| 2026-05-12 | 1.38 | 1.38 | 1.36 | 1.37 | -0.87% | 0.10 | 1.79% |
| 2026-05-11 | 1.37 | 1.38 | 1.37 | 1.38 | +0.66% | 0.03 | 0.47% |
| 2026-05-08 | 1.37 | 1.38 | 1.36 | 1.37 | -0.29% | 0.17 | 2.92% |
| 2026-05-07 | 1.39 | 1.39 | 1.37 | 1.37 | -1.01% | 0.10 | 1.83% |
| 2026-05-06 | 1.39 | 1.39 | 1.38 | 1.39 | +0.51% | 0.09 | 1.53% |
| 2026-04-30 | 1.39 | 1.40 | 1.38 | 1.38 | -0.72% | 0.06 | 1.12% |
| 2026-04-29 | 1.37 | 1.39 | 1.37 | 1.39 | +1.91% | 0.10 | 1.74% |
| 2026-04-28 | 1.36 | 1.37 | 1.36 | 1.36 | +0.29% | 0.06 | 1.13% |
| 2026-04-27 | 1.37 | 1.37 | 1.36 | 1.36 | -0.15% | 0.09 | 1.76% |
| 2026-04-24 | 1.36 | 1.37 | 1.35 | 1.36 | -0.44% | 0.09 | 1.62% |
| 2026-04-23 | 1.37 | 1.37 | 1.36 | 1.37 | +0.15% | 0.07 | 1.21% |