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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.81 | 0.81 | 0.80 | 0.81 | +0.37% | 6.44 | 5.95% |
| 2026-04-20 | 0.80 | 0.81 | 0.79 | 0.81 | +1.13% | 6.29 | 5.80% |
| 2026-04-17 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 5.09 | 4.72% |
| 2026-04-16 | 0.80 | 0.81 | 0.80 | 0.80 | -0.12% | 6.27 | 5.73% |
| 2026-04-15 | 0.79 | 0.80 | 0.79 | 0.80 | +1.01% | 6.63 | 6.06% |
| 2026-04-14 | 0.79 | 0.80 | 0.79 | 0.79 | +0.63% | 6.28 | 5.78% |
| 2026-04-13 | 0.79 | 0.79 | 0.78 | 0.79 | +0.25% | 5.81 | 5.33% |
| 2026-04-10 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | 6.41 | 5.75% |
| 2026-04-09 | 0.79 | 0.80 | 0.79 | 0.79 | -0.76% | 4.94 | 4.37% |
| 2026-04-08 | 0.79 | 0.80 | 0.78 | 0.79 | +0.76% | 9.11 | 7.79% |
| 2026-04-07 | 0.80 | 0.80 | 0.79 | 0.79 | -1.13% | 7.07 | 5.95% |
| 2026-04-03 | 0.81 | 0.81 | 0.80 | 0.80 | -0.99% | 5.02 | 4.21% |
| 2026-04-02 | 0.80 | 0.81 | 0.80 | 0.81 | +0.37% | 7.74 | 6.50% |
| 2026-04-01 | 0.80 | 0.81 | 0.80 | 0.80 | 0.00% | 6.47 | 5.38% |
| 2026-03-31 | 0.80 | 0.81 | 0.80 | 0.80 | +0.88% | 7.99 | 6.61% |
| 2026-03-30 | 0.79 | 0.80 | 0.79 | 0.80 | +0.38% | 8.14 | 6.69% |
| 2026-03-27 | 0.80 | 0.80 | 0.79 | 0.79 | -0.50% | 6.33 | 5.18% |
| 2026-03-26 | 0.79 | 0.80 | 0.79 | 0.80 | +0.25% | 6.54 | 5.33% |
| 2026-03-25 | 0.79 | 0.80 | 0.78 | 0.79 | +0.89% | 7.60 | 6.27% |
| 2026-03-24 | 0.77 | 0.79 | 0.77 | 0.79 | +2.08% | 9.62 | 7.97% |