华宝中证银行ETF sh.512800
0.77
-0.26%
2026-05-22
上海证券交易所
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 | 0.77 | 0.77 | 0.76 | 0.77 | -0.26% | 5.76 | 5.58% |
| 2026-05-21 | 0.77 | 0.77 | 0.77 | 0.77 | +0.39% | 7.94 | 7.74% |
| 2026-05-20 | 0.78 | 0.78 | 0.77 | 0.77 | -0.90% | 7.75 | 7.60% |
| 2026-05-19 | 0.77 | 0.78 | 0.77 | 0.78 | +0.52% | 4.82 | 4.69% |
| 2026-05-18 | 0.78 | 0.78 | 0.77 | 0.77 | -1.03% | 6.13 | 5.94% |
| 2026-05-15 | 0.78 | 0.79 | 0.78 | 0.78 | -0.64% | 7.34 | 7.05% |
| 2026-05-14 | 0.78 | 0.79 | 0.78 | 0.78 | +0.51% | 7.54 | 7.23% |
| 2026-05-13 | 0.78 | 0.79 | 0.78 | 0.78 | -0.26% | 7.09 | 6.97% |
| 2026-05-12 | 0.78 | 0.79 | 0.78 | 0.78 | -0.38% | 8.27 | 8.10% |
| 2026-05-11 | 0.78 | 0.79 | 0.78 | 0.79 | 0.00% | 7.35 | 7.12% |
| 2026-05-08 | 0.79 | 0.79 | 0.78 | 0.79 | +0.13% | 6.04 | 5.86% |
| 2026-05-07 | 0.79 | 0.79 | 0.78 | 0.78 | -0.51% | 5.73 | 5.52% |
| 2026-05-06 | 0.79 | 0.79 | 0.78 | 0.79 | -0.88% | 8.31 | 7.96% |
| 2026-04-30 | 0.80 | 0.80 | 0.79 | 0.80 | -0.62% | 8.07 | 7.57% |
| 2026-04-29 | 0.80 | 0.80 | 0.79 | 0.80 | -0.37% | 6.15 | 5.77% |
| 2026-04-28 | 0.80 | 0.80 | 0.80 | 0.80 | +0.38% | 5.69 | 5.37% |
| 2026-04-27 | 0.80 | 0.81 | 0.80 | 0.80 | -0.37% | 4.65 | 4.36% |
| 2026-04-24 | 0.80 | 0.81 | 0.80 | 0.80 | -0.12% | 5.18 | 4.84% |
| 2026-04-23 | 0.80 | 0.81 | 0.80 | 0.80 | +0.25% | 6.14 | 5.70% |
| 2026-04-22 | 0.81 | 0.81 | 0.80 | 0.80 | -0.74% | 5.28 | 4.92% |