银华中证内地地产主题ETF sz.159768
0.47
-1.06%
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 | 0.50 | 0.51 | 0.50 | 0.50 | +0.40% | 0.38 | 10.41% |
| 2026-04-20 | 0.50 | 0.51 | 0.50 | 0.50 | -0.59% | 0.27 | 7.34% |
| 2026-04-17 | 0.49 | 0.51 | 0.49 | 0.51 | +1.81% | 0.35 | 9.67% |
| 2026-04-16 | 0.49 | 0.50 | 0.49 | 0.50 | +0.40% | 0.23 | 6.35% |
| 2026-04-15 | 0.49 | 0.50 | 0.49 | 0.49 | -0.40% | 0.32 | 9.01% |
| 2026-04-14 | 0.49 | 0.50 | 0.48 | 0.50 | +2.06% | 0.36 | 10.10% |
| 2026-04-13 | 0.48 | 0.49 | 0.48 | 0.49 | +0.62% | 0.22 | 6.17% |
| 2026-04-10 | 0.48 | 0.49 | 0.48 | 0.48 | +0.62% | 0.23 | 6.52% |
| 2026-04-09 | 0.49 | 0.49 | 0.48 | 0.48 | -1.84% | 0.25 | 7.08% |
| 2026-04-08 | 0.48 | 0.49 | 0.48 | 0.49 | +3.60% | 0.32 | 8.88% |
| 2026-04-07 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 0.17 | 4.81% |
| 2026-04-03 | 0.48 | 0.49 | 0.47 | 0.47 | -2.67% | 0.22 | 6.31% |
| 2026-04-02 | 0.49 | 0.49 | 0.48 | 0.49 | -1.82% | 0.24 | 6.76% |
| 2026-04-01 | 0.49 | 0.50 | 0.49 | 0.49 | +1.02% | 0.20 | 5.75% |
| 2026-03-31 | 0.49 | 0.50 | 0.49 | 0.49 | -0.61% | 0.27 | 7.58% |
| 2026-03-30 | 0.49 | 0.50 | 0.48 | 0.49 | -0.40% | 0.26 | 7.33% |
| 2026-03-27 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00% | 0.18 | 5.12% |
| 2026-03-26 | 0.50 | 0.51 | 0.49 | 0.49 | -1.59% | 0.18 | 5.07% |
| 2026-03-25 | 0.50 | 0.50 | 0.50 | 0.50 | +1.21% | 0.22 | 6.16% |
| 2026-03-24 | 0.49 | 0.50 | 0.49 | 0.50 | +1.64% | 0.22 | 6.19% |