银华中证全指证券公司ETF sz.159842
0.99
-1.50%
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 | 1.00 | 1.01 | 0.98 | 0.99 | -1.50% | 3.67 | 3.74% |
| 2026-05-21 | 1.00 | 1.04 | 1.00 | 1.00 | +0.20% | 7.47 | 7.20% |
| 2026-05-20 | 1.00 | 1.00 | 0.99 | 1.00 | -0.60% | 2.58 | 2.55% |
| 2026-05-19 | 0.99 | 1.01 | 0.99 | 1.00 | +1.00% | 2.87 | 2.84% |
| 2026-05-18 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 2.84 | 2.82% |
| 2026-05-15 | 1.02 | 1.02 | 0.99 | 1.00 | -2.16% | 4.00 | 3.96% |
| 2026-05-14 | 1.04 | 1.04 | 1.02 | 1.02 | -2.02% | 3.41 | 3.30% |
| 2026-05-13 | 1.04 | 1.05 | 1.03 | 1.04 | -0.57% | 3.44 | 3.32% |
| 2026-05-12 | 1.04 | 1.06 | 1.03 | 1.05 | +0.77% | 4.58 | 4.37% |
| 2026-05-11 | 1.02 | 1.05 | 1.02 | 1.04 | +1.17% | 5.16 | 4.94% |
| 2026-05-08 | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 2.10 | 2.03% |
| 2026-05-07 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 3.40 | 3.27% |
| 2026-05-06 | 1.03 | 1.04 | 1.03 | 1.04 | +1.37% | 4.06 | 3.92% |
| 2026-04-30 | 1.02 | 1.04 | 1.02 | 1.02 | +0.29% | 3.77 | 3.68% |
| 2026-04-29 | 1.02 | 1.02 | 1.01 | 1.02 | +0.49% | 2.85 | 2.82% |
| 2026-04-28 | 1.01 | 1.03 | 1.01 | 1.02 | +1.09% | 3.99 | 3.92% |
| 2026-04-27 | 1.01 | 1.02 | 1.00 | 1.01 | +0.20% | 2.91 | 2.89% |
| 2026-04-24 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 2.82 | 2.84% |
| 2026-04-23 | 1.02 | 1.02 | 1.01 | 1.01 | -0.78% | 2.98 | 2.97% |
| 2026-04-22 | 1.01 | 1.03 | 1.01 | 1.02 | +0.79% | 3.19 | 3.15% |