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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.13 | 1.11 | 1.11 | -0.89% | 3.33 | 3.04% |
| 2026-02-12 | 1.13 | 1.13 | 1.12 | 1.12 | -0.71% | 1.82 | 1.65% |
| 2026-02-11 | 1.13 | 1.14 | 1.13 | 1.13 | -0.18% | 2.65 | 2.38% |
| 2026-02-10 | 1.14 | 1.14 | 1.13 | 1.13 | -0.18% | 1.72 | 1.54% |
| 2026-02-09 | 1.13 | 1.14 | 1.13 | 1.14 | +0.98% | 2.97 | 2.66% |
| 2026-02-06 | 1.13 | 1.13 | 1.12 | 1.12 | -0.53% | 3.64 | 3.28% |
| 2026-02-05 | 1.13 | 1.14 | 1.12 | 1.13 | +0.18% | 4.45 | 3.99% |
| 2026-02-04 | 1.11 | 1.13 | 1.11 | 1.13 | +1.26% | 4.32 | 3.88% |
| 2026-02-03 | 1.12 | 1.12 | 1.10 | 1.11 | -1.06% | 6.02 | 5.58% |
| 2026-02-02 | 1.13 | 1.15 | 1.11 | 1.13 | -0.44% | 4.71 | 4.33% |
| 2026-01-30 | 1.15 | 1.15 | 1.13 | 1.13 | -1.39% | 4.37 | 4.02% |
| 2026-01-29 | 1.13 | 1.15 | 1.12 | 1.15 | +1.15% | 7.23 | 6.79% |
| 2026-01-28 | 1.14 | 1.14 | 1.13 | 1.14 | 0.00% | 4.92 | 4.59% |
| 2026-01-27 | 1.15 | 1.15 | 1.13 | 1.14 | -1.05% | 5.21 | 4.86% |
| 2026-01-26 | 1.14 | 1.16 | 1.14 | 1.15 | +0.70% | 6.61 | 5.98% |
| 2026-01-23 | 1.14 | 1.15 | 1.14 | 1.14 | -0.18% | 3.98 | 3.67% |
| 2026-01-22 | 1.14 | 1.15 | 1.14 | 1.14 | +0.18% | 3.24 | 3.00% |
| 2026-01-21 | 1.15 | 1.15 | 1.14 | 1.14 | -0.61% | 4.90 | 4.59% |
| 2026-01-20 | 1.14 | 1.15 | 1.14 | 1.15 | +0.53% | 3.70 | 3.46% |
| 2026-01-19 | 1.14 | 1.15 | 1.14 | 1.14 | -0.61% | 4.83 | 4.60% |