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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.37 | 1.41 | 1.37 | 1.41 | +3.15% | 0.13 | 3.58% |
| 2026-02-13 | 1.38 | 1.38 | 1.36 | 1.36 | -1.80% | 0.10 | 3.02% |
| 2026-02-12 | 1.38 | 1.40 | 1.38 | 1.39 | +0.43% | 0.08 | 2.25% |
| 2026-02-11 | 1.38 | 1.39 | 1.37 | 1.38 | +0.73% | 0.01 | 0.41% |
| 2026-02-10 | 1.36 | 1.37 | 1.36 | 1.37 | +0.07% | 0.01 | 0.40% |
| 2026-02-09 | 1.36 | 1.37 | 1.36 | 1.37 | +1.48% | 0.02 | 0.52% |
| 2026-02-06 | 1.35 | 1.36 | 1.33 | 1.35 | -0.37% | 0.02 | 0.73% |
| 2026-02-05 | 1.38 | 1.38 | 1.35 | 1.36 | -1.31% | 0.04 | 1.08% |
| 2026-02-04 | 1.35 | 1.38 | 1.35 | 1.38 | +1.78% | 0.04 | 1.06% |
| 2026-02-03 | 1.32 | 1.35 | 1.32 | 1.35 | +1.50% | 0.06 | 1.89% |
| 2026-02-02 | 1.37 | 1.37 | 1.33 | 1.33 | -3.90% | 0.12 | 3.62% |
| 2026-01-30 | 1.41 | 1.41 | 1.36 | 1.39 | -2.12% | 0.08 | 2.49% |
| 2026-01-29 | 1.41 | 1.42 | 1.39 | 1.42 | +0.86% | 0.02 | 0.73% |
| 2026-01-28 | 1.36 | 1.41 | 1.35 | 1.40 | +2.48% | 0.03 | 1.05% |
| 2026-01-27 | 1.39 | 1.39 | 1.36 | 1.37 | -0.94% | 0.11 | 3.57% |
| 2026-01-26 | 1.37 | 1.47 | 1.37 | 1.38 | +0.95% | 0.12 | 3.91% |
| 2026-01-23 | 1.36 | 1.38 | 1.36 | 1.37 | +0.74% | 0.08 | 2.67% |
| 2026-01-22 | 1.34 | 1.36 | 1.34 | 1.36 | +1.12% | 0.02 | 0.54% |
| 2026-01-21 | 1.34 | 1.35 | 1.33 | 1.34 | +0.45% | 0.04 | 1.22% |
| 2026-01-20 | 1.32 | 1.34 | 1.32 | 1.34 | +0.83% | 0.03 | 0.96% |