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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.05 | -0.47% | 0.22 | 3.66% |
| 2026-04-20 | 1.04 | 1.06 | 1.04 | 1.05 | +0.96% | 0.24 | 3.84% |
| 2026-04-17 | 1.03 | 1.05 | 1.03 | 1.04 | +1.95% | 0.36 | 5.75% |
| 2026-04-16 | 1.00 | 1.03 | 1.00 | 1.02 | +2.50% | 0.42 | 6.68% |
| 2026-04-15 | 1.02 | 1.02 | 0.99 | 1.00 | -0.99% | 0.34 | 5.37% |
| 2026-04-14 | 1.00 | 1.01 | 0.99 | 1.01 | +2.33% | 0.48 | 7.31% |
| 2026-04-13 | 0.97 | 0.99 | 0.97 | 0.99 | +0.92% | 0.28 | 4.20% |
| 2026-04-10 | 0.95 | 0.98 | 0.95 | 0.98 | +3.60% | 0.57 | 8.25% |
| 2026-04-09 | 0.94 | 0.95 | 0.94 | 0.94 | -0.63% | 0.24 | 3.50% |
| 2026-04-08 | 0.93 | 0.95 | 0.92 | 0.95 | +6.03% | 0.52 | 7.38% |
| 2026-04-07 | 0.89 | 0.90 | 0.89 | 0.90 | +1.13% | 0.13 | 1.95% |
| 2026-04-03 | 0.89 | 0.90 | 0.89 | 0.89 | 0.00% | 0.13 | 1.88% |
| 2026-04-02 | 0.90 | 0.90 | 0.88 | 0.89 | -2.42% | 0.18 | 2.74% |
| 2026-04-01 | 0.91 | 0.91 | 0.89 | 0.91 | +2.48% | 0.20 | 2.98% |
| 2026-03-31 | 0.91 | 0.91 | 0.88 | 0.89 | -2.85% | 0.35 | 5.28% |
| 2026-03-30 | 0.91 | 0.92 | 0.90 | 0.91 | -0.76% | 0.16 | 2.43% |
| 2026-03-27 | 0.91 | 0.93 | 0.90 | 0.92 | -0.11% | 0.11 | 1.67% |
| 2026-03-26 | 0.93 | 0.94 | 0.92 | 0.92 | -1.29% | 0.18 | 2.67% |
| 2026-03-25 | 0.92 | 0.94 | 0.92 | 0.93 | +1.97% | 0.28 | 3.98% |
| 2026-03-24 | 0.92 | 0.92 | 0.89 | 0.91 | +0.88% | 0.25 | 3.80% |