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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.33 | 1.31 | 1.32 | -1.20% | 0.44 | 3.57% |
| 2026-02-12 | 1.33 | 1.34 | 1.33 | 1.33 | -0.07% | 0.27 | 2.16% |
| 2026-02-11 | 1.33 | 1.34 | 1.33 | 1.33 | -0.15% | 1.62 | 11.67% |
| 2026-02-10 | 1.34 | 1.34 | 1.33 | 1.33 | -0.22% | 0.81 | 5.62% |
| 2026-02-09 | 1.32 | 1.34 | 1.32 | 1.34 | +1.44% | 0.36 | 2.46% |
| 2026-02-06 | 1.31 | 1.33 | 1.31 | 1.32 | -0.83% | 0.95 | 6.67% |
| 2026-02-05 | 1.32 | 1.33 | 1.32 | 1.33 | -0.08% | 0.95 | 6.67% |
| 2026-02-04 | 1.30 | 1.33 | 1.30 | 1.33 | +1.37% | 0.35 | 2.45% |
| 2026-02-03 | 1.29 | 1.31 | 1.29 | 1.31 | +1.55% | 0.50 | 3.56% |
| 2026-02-02 | 1.31 | 1.33 | 1.29 | 1.29 | -2.64% | 0.86 | 6.03% |
| 2026-01-30 | 1.34 | 1.34 | 1.31 | 1.33 | -0.97% | 0.75 | 5.19% |
| 2026-01-29 | 1.32 | 1.34 | 1.32 | 1.34 | +1.67% | 0.88 | 6.04% |
| 2026-01-28 | 1.31 | 1.32 | 1.31 | 1.32 | +0.46% | 1.06 | 7.17% |
| 2026-01-27 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 3.33 | 19.74% |
| 2026-01-26 | 1.31 | 1.33 | 1.31 | 1.31 | +0.31% | 0.90 | 5.31% |
| 2026-01-23 | 1.32 | 1.32 | 1.31 | 1.31 | -0.83% | 0.63 | 3.71% |
| 2026-01-22 | 1.32 | 1.33 | 1.31 | 1.32 | -0.15% | 0.72 | 4.20% |
| 2026-01-21 | 1.32 | 1.33 | 1.32 | 1.32 | -0.30% | 0.76 | 4.41% |
| 2026-01-20 | 1.33 | 1.33 | 1.32 | 1.32 | -0.38% | 0.78 | 4.48% |
| 2026-01-19 | 1.33 | 1.34 | 1.33 | 1.33 | -0.23% | 0.43 | 2.46% |