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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.02 | 1.02 | 1.01 | 1.01 | -0.78% | 2.15 | 2.15% |
| 2026-04-20 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 3.03 | 2.99% |
| 2026-04-17 | 1.02 | 1.03 | 1.02 | 1.02 | -0.39% | 2.30 | 2.27% |
| 2026-04-16 | 1.02 | 1.03 | 1.02 | 1.03 | +0.79% | 3.09 | 3.04% |
| 2026-04-15 | 1.03 | 1.03 | 1.02 | 1.02 | -0.78% | 2.50 | 2.47% |
| 2026-04-14 | 1.03 | 1.03 | 1.01 | 1.03 | +0.49% | 3.61 | 3.56% |
| 2026-04-13 | 1.01 | 1.03 | 1.00 | 1.02 | +1.19% | 3.37 | 3.32% |
| 2026-04-10 | 0.99 | 1.04 | 0.99 | 1.01 | +3.06% | 5.71 | 5.51% |
| 2026-04-09 | 0.99 | 0.99 | 0.98 | 0.98 | -2.29% | 3.10 | 3.10% |
| 2026-04-08 | 0.98 | 1.00 | 0.98 | 1.00 | +3.83% | 4.09 | 4.05% |
| 2026-04-07 | 0.97 | 0.97 | 0.96 | 0.97 | -0.10% | 2.19 | 2.23% |
| 2026-04-03 | 0.98 | 0.98 | 0.97 | 0.97 | -0.82% | 2.32 | 2.34% |
| 2026-04-02 | 0.99 | 0.99 | 0.97 | 0.97 | -1.71% | 2.91 | 2.93% |
| 2026-04-01 | 0.99 | 0.99 | 0.98 | 0.99 | +1.43% | 3.17 | 3.14% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.98 | -0.71% | 2.56 | 2.55% |
| 2026-03-30 | 0.98 | 0.99 | 0.97 | 0.98 | -0.51% | 2.93 | 2.92% |
| 2026-03-27 | 0.98 | 0.99 | 0.98 | 0.99 | +0.61% | 4.03 | 3.97% |
| 2026-03-26 | 1.00 | 1.01 | 0.98 | 0.98 | -2.28% | 3.10 | 3.05% |
| 2026-03-25 | 1.00 | 1.01 | 1.00 | 1.01 | +1.21% | 3.46 | 3.36% |
| 2026-03-24 | 0.99 | 1.00 | 0.98 | 0.99 | +0.91% | 3.51 | 3.44% |