银华中证科创创业50ETF sz.159782
1.24
+2.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.21 | 1.24 | 1.21 | 1.24 | +2.82% | 0.36 | 5.61% |
| 2026-05-21 | 1.25 | 1.27 | 1.20 | 1.20 | -2.67% | 0.82 | 12.68% |
| 2026-05-20 | 1.20 | 1.24 | 1.20 | 1.24 | +1.98% | 0.43 | 6.53% |
| 2026-05-19 | 1.19 | 1.22 | 1.16 | 1.21 | +1.00% | 0.36 | 5.62% |
| 2026-05-18 | 1.19 | 1.22 | 1.19 | 1.20 | -0.17% | 0.34 | 5.28% |
| 2026-05-15 | 1.21 | 1.24 | 1.18 | 1.20 | -1.15% | 0.47 | 7.37% |
| 2026-05-14 | 1.25 | 1.26 | 1.20 | 1.22 | -1.78% | 0.52 | 7.96% |
| 2026-05-13 | 1.18 | 1.24 | 1.18 | 1.24 | +3.60% | 0.41 | 6.43% |
| 2026-05-12 | 1.19 | 1.21 | 1.18 | 1.20 | +1.01% | 0.38 | 5.90% |
| 2026-05-11 | 1.15 | 1.19 | 1.14 | 1.18 | +4.59% | 0.46 | 7.26% |
| 2026-05-08 | 1.13 | 1.14 | 1.12 | 1.13 | -1.48% | 0.23 | 3.87% |
| 2026-05-07 | 1.14 | 1.15 | 1.12 | 1.15 | +1.86% | 0.32 | 5.19% |
| 2026-05-06 | 1.11 | 1.15 | 1.11 | 1.13 | +3.77% | 0.48 | 7.79% |
| 2026-04-30 | 1.08 | 1.09 | 1.06 | 1.09 | +2.35% | 0.29 | 4.97% |
| 2026-04-29 | 1.04 | 1.06 | 1.03 | 1.06 | +1.53% | 0.21 | 3.69% |
| 2026-04-28 | 1.06 | 1.06 | 1.04 | 1.05 | -1.60% | 0.18 | 3.08% |
| 2026-04-27 | 1.06 | 1.07 | 1.05 | 1.06 | +0.76% | 0.23 | 3.88% |
| 2026-04-24 | 1.05 | 1.07 | 1.04 | 1.05 | -1.03% | 0.26 | 4.47% |
| 2026-04-23 | 1.08 | 1.09 | 1.05 | 1.07 | -0.84% | 0.33 | 5.47% |
| 2026-04-22 | 1.04 | 1.07 | 1.04 | 1.07 | +2.38% | 0.27 | 4.43% |