银华中证A50ETF sz.159592
1.37
+0.89%
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 | 1.29 | 1.26 | 1.26 | -3.00% | 0.38 | 3.61% |
| 2026-03-20 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00% | 0.17 | 1.60% |
| 2026-03-19 | 1.31 | 1.31 | 1.29 | 1.30 | -1.44% | 0.20 | 1.83% |
| 2026-03-18 | 1.32 | 1.32 | 1.30 | 1.32 | 0.00% | 0.17 | 1.56% |
| 2026-03-17 | 1.32 | 1.34 | 1.32 | 1.32 | -0.15% | 1.34 | 11.16% |
| 2026-03-16 | 1.31 | 1.32 | 1.30 | 1.32 | +0.30% | 0.23 | 1.92% |
| 2026-03-13 | 1.32 | 1.32 | 1.31 | 1.31 | -0.30% | 0.27 | 2.30% |
| 2026-03-12 | 1.32 | 1.32 | 1.31 | 1.32 | -0.45% | 0.25 | 2.10% |
| 2026-03-11 | 1.31 | 1.33 | 1.31 | 1.32 | +0.84% | 0.38 | 3.14% |
| 2026-03-10 | 1.29 | 1.32 | 1.29 | 1.31 | +1.62% | 0.28 | 2.33% |
| 2026-03-09 | 1.29 | 1.30 | 1.27 | 1.29 | -0.77% | 0.46 | 3.83% |
| 2026-03-06 | 1.29 | 1.31 | 1.29 | 1.30 | +0.31% | 0.30 | 2.46% |
| 2026-03-05 | 1.30 | 1.31 | 1.29 | 1.30 | +0.93% | 0.48 | 3.95% |
| 2026-03-04 | 1.30 | 1.30 | 1.28 | 1.29 | -1.38% | 0.56 | 4.63% |
| 2026-03-03 | 1.32 | 1.33 | 1.30 | 1.30 | -1.29% | 0.43 | 3.43% |
| 2026-03-02 | 1.32 | 1.32 | 1.30 | 1.32 | +0.30% | 0.32 | 2.54% |
| 2026-02-27 | 1.32 | 1.32 | 1.31 | 1.32 | -0.38% | 0.18 | 1.46% |
| 2026-02-26 | 1.33 | 1.34 | 1.32 | 1.32 | -0.90% | 0.27 | 2.13% |
| 2026-02-25 | 1.33 | 1.35 | 1.33 | 1.33 | +0.68% | 0.32 | 2.55% |
| 2026-02-24 | 1.33 | 1.33 | 1.32 | 1.33 | +0.76% | 0.11 | 0.91% |