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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.39 | 1.37 | 1.39 | +0.22% | 0.03 | 21.65% |
| 2026-04-20 | 1.37 | 1.39 | 1.37 | 1.38 | +0.66% | 0.04 | 32.76% |
| 2026-04-17 | 1.37 | 1.38 | 1.37 | 1.37 | -0.22% | 0.04 | 34.01% |
| 2026-04-16 | 1.37 | 1.38 | 1.37 | 1.38 | +1.03% | 0.06 | 49.81% |
| 2026-04-15 | 1.37 | 1.38 | 1.36 | 1.36 | +0.52% | 0.06 | 49.71% |
| 2026-04-14 | 1.36 | 1.36 | 1.35 | 1.35 | +0.37% | 0.05 | 39.02% |
| 2026-04-13 | 1.34 | 1.35 | 1.34 | 1.35 | -0.15% | 0.05 | 40.14% |
| 2026-04-10 | 1.34 | 1.35 | 1.34 | 1.35 | +1.35% | 0.01 | 7.69% |
| 2026-04-09 | 1.31 | 1.33 | 1.31 | 1.33 | -0.15% | 0.01 | 6.32% |
| 2026-04-08 | 1.32 | 1.34 | 1.32 | 1.34 | +3.57% | 0.01 | 5.86% |
| 2026-04-07 | 1.29 | 1.30 | 1.29 | 1.29 | +0.08% | 0.03 | 25.86% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.29 | -0.92% | 0.05 | 29.97% |
| 2026-04-02 | 1.31 | 1.32 | 1.30 | 1.30 | -1.14% | 0.05 | 31.69% |
| 2026-04-01 | 1.31 | 1.32 | 1.31 | 1.32 | +1.46% | 0.01 | 5.41% |
| 2026-03-31 | 1.31 | 1.32 | 1.30 | 1.30 | -0.84% | 0.04 | 28.14% |
| 2026-03-30 | 1.30 | 1.31 | 1.29 | 1.31 | -0.08% | 0.07 | 46.75% |
| 2026-03-27 | 1.29 | 1.31 | 1.29 | 1.31 | +0.61% | 0.06 | 38.97% |
| 2026-03-26 | 1.31 | 1.32 | 1.30 | 1.30 | -1.14% | 0.05 | 33.86% |
| 2026-03-25 | 1.31 | 1.32 | 1.31 | 1.32 | +1.78% | 0.07 | 46.35% |
| 2026-03-24 | 1.29 | 1.29 | 1.27 | 1.29 | +1.57% | 0.03 | 18.27% |