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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.29 | 1.33 | 1.27 | 1.27 | -3.78% | 0.02 | 12.53% |
| 2026-03-20 | 1.34 | 1.34 | 1.32 | 1.32 | -0.45% | 0.03 | 17.01% |
| 2026-03-19 | 1.35 | 1.35 | 1.33 | 1.33 | -2.21% | 0.08 | 53.54% |
| 2026-03-18 | 1.35 | 1.36 | 1.34 | 1.36 | +0.30% | 0.09 | 56.99% |
| 2026-03-17 | 1.37 | 1.38 | 1.35 | 1.35 | -0.88% | 0.07 | 46.46% |
| 2026-03-16 | 1.37 | 1.37 | 1.36 | 1.37 | -1.16% | 0.07 | 43.81% |
| 2026-03-13 | 1.39 | 1.39 | 1.38 | 1.38 | -0.14% | 0.04 | 21.59% |
| 2026-03-12 | 1.39 | 1.39 | 1.38 | 1.39 | -0.29% | 0.07 | 40.20% |
| 2026-03-11 | 1.38 | 1.39 | 1.38 | 1.39 | +0.65% | 0.09 | 53.01% |
| 2026-03-10 | 1.37 | 1.38 | 1.37 | 1.38 | +0.88% | 0.08 | 50.86% |
| 2026-03-09 | 1.36 | 1.37 | 1.35 | 1.37 | -0.58% | 0.08 | 51.70% |
| 2026-03-06 | 1.38 | 1.38 | 1.36 | 1.38 | +0.29% | 0.05 | 31.10% |
| 2026-03-05 | 1.37 | 1.38 | 1.37 | 1.37 | +0.88% | 0.05 | 32.41% |
| 2026-03-04 | 1.38 | 1.38 | 1.35 | 1.36 | -1.31% | 0.08 | 52.96% |
| 2026-03-03 | 1.41 | 1.41 | 1.38 | 1.38 | -1.92% | 0.08 | 50.21% |
| 2026-03-02 | 1.39 | 1.41 | 1.39 | 1.41 | +0.36% | 0.07 | 42.53% |
| 2026-02-27 | 1.40 | 1.40 | 1.39 | 1.40 | +0.36% | 0.07 | 44.79% |
| 2026-02-26 | 1.40 | 1.40 | 1.39 | 1.40 | 0.00% | 0.05 | 29.81% |
| 2026-02-25 | 1.39 | 1.40 | 1.39 | 1.40 | +0.72% | 0.05 | 31.17% |
| 2026-02-24 | 1.38 | 1.39 | 1.38 | 1.39 | +0.73% | 0.03 | 20.62% |