银华中证A500ETF sz.159339
1.30
+1.32%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.19 | 1.20 | 1.16 | 1.17 | -3.62% | 5.44 | 21.46% |
| 2026-03-20 | 1.21 | 1.22 | 1.20 | 1.22 | +0.08% | 0.90 | 3.46% |
| 2026-03-19 | 1.22 | 1.24 | 1.21 | 1.21 | -1.70% | 0.72 | 2.77% |
| 2026-03-18 | 1.23 | 1.24 | 1.22 | 1.24 | +0.32% | 0.86 | 3.25% |
| 2026-03-17 | 1.24 | 1.25 | 1.23 | 1.23 | -1.04% | 1.06 | 3.96% |
| 2026-03-16 | 1.25 | 1.25 | 1.23 | 1.24 | -0.24% | 0.92 | 3.50% |
| 2026-03-13 | 1.25 | 1.26 | 1.24 | 1.25 | -0.48% | 0.74 | 2.76% |
| 2026-03-12 | 1.26 | 1.26 | 1.24 | 1.25 | -0.56% | 0.42 | 1.57% |
| 2026-03-11 | 1.25 | 1.26 | 1.25 | 1.26 | +0.56% | 0.84 | 3.12% |
| 2026-03-10 | 1.25 | 1.25 | 1.24 | 1.25 | +1.54% | 0.58 | 2.16% |
| 2026-03-09 | 1.24 | 1.24 | 1.21 | 1.23 | -0.88% | 0.95 | 3.64% |
| 2026-03-06 | 1.24 | 1.25 | 1.23 | 1.25 | +0.08% | 0.75 | 2.82% |
| 2026-03-05 | 1.25 | 1.25 | 1.24 | 1.24 | +1.06% | 0.75 | 2.77% |
| 2026-03-04 | 1.23 | 1.24 | 1.23 | 1.23 | -1.20% | 1.00 | 3.74% |
| 2026-03-03 | 1.27 | 1.28 | 1.24 | 1.25 | -2.12% | 1.23 | 4.44% |
| 2026-03-02 | 1.26 | 1.27 | 1.25 | 1.27 | +0.16% | 1.01 | 3.61% |
| 2026-02-27 | 1.26 | 1.27 | 1.26 | 1.27 | +0.32% | 0.76 | 2.68% |
| 2026-02-26 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.59 | 2.08% |
| 2026-02-25 | 1.26 | 1.27 | 1.26 | 1.27 | +0.88% | 0.52 | 1.84% |
| 2026-02-24 | 1.25 | 1.26 | 1.25 | 1.26 | +0.96% | 0.45 | 1.60% |