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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.39 | 1.37 | 1.38 | -1.01% | 0.05 | 30.23% |
| 2026-02-12 | 1.39 | 1.39 | 1.39 | 1.39 | +0.07% | 0.06 | 35.52% |
| 2026-02-11 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.05 | 32.24% |
| 2026-02-10 | 1.38 | 1.39 | 1.38 | 1.39 | +0.29% | 0.06 | 36.17% |
| 2026-02-09 | 1.38 | 1.38 | 1.38 | 1.38 | +1.39% | 0.04 | 26.27% |
| 2026-02-06 | 1.35 | 1.38 | 1.35 | 1.36 | -0.22% | 0.05 | 34.23% |
| 2026-02-05 | 1.37 | 1.38 | 1.36 | 1.37 | -1.08% | 0.07 | 44.56% |
| 2026-02-04 | 1.37 | 1.38 | 1.37 | 1.38 | +1.02% | 0.06 | 39.67% |
| 2026-02-03 | 1.35 | 1.37 | 1.35 | 1.37 | +1.56% | 0.06 | 38.17% |
| 2026-02-02 | 1.40 | 1.40 | 1.34 | 1.35 | -3.23% | 0.07 | 40.64% |
| 2026-01-30 | 1.40 | 1.40 | 1.37 | 1.39 | -1.07% | 0.09 | 54.44% |
| 2026-01-29 | 1.44 | 1.44 | 1.40 | 1.41 | -2.49% | 0.07 | 42.49% |
| 2026-01-28 | 1.41 | 1.44 | 1.40 | 1.44 | +3.22% | 0.05 | 31.73% |
| 2026-01-27 | 1.40 | 1.41 | 1.39 | 1.40 | -0.14% | 0.04 | 26.45% |
| 2026-01-26 | 1.41 | 1.41 | 1.40 | 1.40 | +0.43% | 0.07 | 41.75% |
| 2026-01-23 | 1.39 | 1.40 | 1.39 | 1.40 | +0.58% | 0.05 | 37.84% |
| 2026-01-22 | 1.38 | 1.39 | 1.38 | 1.39 | +0.58% | 0.02 | 12.48% |
| 2026-01-21 | 1.37 | 1.38 | 1.37 | 1.38 | +0.58% | 0.04 | 21.63% |
| 2026-01-20 | 1.38 | 1.38 | 1.36 | 1.37 | +0.15% | 0.06 | 39.19% |
| 2026-01-19 | 1.35 | 1.37 | 1.35 | 1.37 | +0.88% | 0.02 | 13.21% |