银华中证影视主题ETF sz.159855
0.86
+0.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.89 | 0.90 | 0.86 | 0.86 | -5.37% | 0.17 | 6.95% |
| 2026-03-20 | 0.94 | 0.94 | 0.91 | 0.91 | -3.18% | 0.15 | 5.57% |
| 2026-03-19 | 0.94 | 0.95 | 0.94 | 0.94 | -1.36% | 0.10 | 3.82% |
| 2026-03-18 | 0.94 | 0.95 | 0.94 | 0.95 | +1.27% | 0.12 | 4.45% |
| 2026-03-17 | 0.96 | 0.96 | 0.94 | 0.94 | -1.98% | 0.13 | 4.58% |
| 2026-03-16 | 0.96 | 0.96 | 0.95 | 0.96 | +0.52% | 0.15 | 5.29% |
| 2026-03-13 | 0.97 | 0.97 | 0.95 | 0.96 | -1.54% | 0.18 | 6.61% |
| 2026-03-12 | 0.98 | 0.98 | 0.97 | 0.97 | -0.71% | 0.36 | 12.14% |
| 2026-03-11 | 0.97 | 0.98 | 0.97 | 0.98 | 0.00% | 0.27 | 8.62% |
| 2026-03-10 | 0.97 | 0.99 | 0.97 | 0.98 | +1.45% | 0.29 | 8.78% |
| 2026-03-09 | 0.95 | 0.97 | 0.94 | 0.96 | -0.10% | 0.25 | 7.70% |
| 2026-03-06 | 0.95 | 0.97 | 0.95 | 0.97 | +0.73% | 0.20 | 6.02% |
| 2026-03-05 | 0.96 | 0.97 | 0.95 | 0.96 | +0.84% | 0.24 | 7.32% |
| 2026-03-04 | 0.95 | 0.96 | 0.94 | 0.95 | -0.52% | 0.24 | 7.00% |
| 2026-03-03 | 1.00 | 1.00 | 0.95 | 0.96 | -4.59% | 0.44 | 12.20% |
| 2026-03-02 | 1.01 | 1.02 | 0.99 | 1.00 | -3.47% | 0.55 | 14.43% |
| 2026-02-27 | 1.04 | 1.05 | 1.04 | 1.04 | 0.00% | 0.53 | 12.53% |
| 2026-02-26 | 1.06 | 1.06 | 1.03 | 1.04 | -1.52% | 0.85 | 17.85% |
| 2026-02-25 | 1.06 | 1.06 | 1.05 | 1.05 | -0.19% | 1.00 | 17.67% |
| 2026-02-24 | 1.10 | 1.11 | 1.05 | 1.06 | -7.37% | 2.14 | 31.61% |