银华中证800增强策略ETF sz.159517
1.41
+1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.40 | 1.41 | 1.39 | 1.41 | +1.00% | 0.05 | 39.74% |
| 2026-05-21 | 1.42 | 1.44 | 1.40 | 1.40 | -1.55% | 0.06 | 68.96% |
| 2026-05-20 | 1.41 | 1.42 | 1.41 | 1.42 | +0.57% | 0.08 | 64.90% |
| 2026-05-19 | 1.40 | 1.41 | 1.39 | 1.41 | +0.36% | 0.04 | 33.25% |
| 2026-05-18 | 1.39 | 1.41 | 1.39 | 1.40 | +1.81% | 0.05 | 40.20% |
| 2026-05-15 | 1.43 | 1.43 | 1.38 | 1.38 | -4.10% | 0.09 | 112.48% |
| 2026-05-14 | 1.46 | 1.46 | 1.43 | 1.44 | -1.44% | 0.03 | 34.83% |
| 2026-05-13 | 1.44 | 1.46 | 1.44 | 1.46 | +0.83% | 0.04 | 46.17% |
| 2026-05-12 | 1.45 | 1.45 | 1.44 | 1.45 | -0.14% | 0.04 | 47.64% |
| 2026-05-11 | 1.44 | 1.45 | 1.43 | 1.45 | +1.40% | 0.04 | 49.11% |
| 2026-05-08 | 1.43 | 1.43 | 1.42 | 1.43 | -0.28% | 0.03 | 32.58% |
| 2026-05-07 | 1.43 | 1.43 | 1.43 | 1.43 | +0.49% | 0.03 | 38.60% |
| 2026-05-06 | 1.40 | 1.43 | 1.40 | 1.43 | +1.71% | 0.03 | 41.55% |
| 2026-04-30 | 1.40 | 1.40 | 1.40 | 1.40 | +0.07% | 0.04 | 46.56% |
| 2026-04-29 | 1.38 | 1.40 | 1.38 | 1.40 | +0.86% | 0.02 | 30.84% |
| 2026-04-28 | 1.39 | 1.39 | 1.38 | 1.39 | -0.07% | 0.04 | 47.05% |
| 2026-04-27 | 1.39 | 1.40 | 1.39 | 1.39 | +0.07% | 0.02 | 29.95% |
| 2026-04-24 | 1.39 | 1.39 | 1.38 | 1.39 | -0.22% | 0.06 | 48.17% |
| 2026-04-23 | 1.40 | 1.40 | 1.38 | 1.39 | 0.00% | 0.06 | 47.90% |
| 2026-04-22 | 1.38 | 1.39 | 1.38 | 1.39 | +0.51% | 0.05 | 44.28% |