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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.79 | 0.79 | 0.77 | 0.77 | -3.26% | 11.97 | 10.07% |
| 2026-03-20 | 0.80 | 0.81 | 0.80 | 0.80 | -0.25% | 7.59 | 6.15% |
| 2026-03-19 | 0.80 | 0.81 | 0.80 | 0.80 | -0.37% | 8.89 | 7.15% |
| 2026-03-18 | 0.80 | 0.81 | 0.80 | 0.80 | -0.25% | 9.88 | 8.08% |
| 2026-03-17 | 0.80 | 0.81 | 0.80 | 0.80 | +0.88% | 10.26 | 8.51% |
| 2026-03-16 | 0.80 | 0.80 | 0.79 | 0.80 | +0.25% | 7.98 | 6.74% |
| 2026-03-13 | 0.79 | 0.80 | 0.79 | 0.80 | +0.25% | 9.04 | 7.71% |
| 2026-03-12 | 0.79 | 0.79 | 0.78 | 0.79 | +0.89% | 6.67 | 5.68% |
| 2026-03-11 | 0.78 | 0.79 | 0.78 | 0.79 | +0.90% | 6.89 | 5.86% |
| 2026-03-10 | 0.78 | 0.78 | 0.77 | 0.78 | +0.13% | 5.17 | 4.37% |
| 2026-03-09 | 0.78 | 0.79 | 0.78 | 0.78 | -0.77% | 8.59 | 7.22% |
| 2026-03-06 | 0.78 | 0.79 | 0.78 | 0.78 | +0.13% | 4.99 | 4.17% |
| 2026-03-05 | 0.77 | 0.78 | 0.77 | 0.78 | +1.03% | 7.93 | 6.67% |
| 2026-03-04 | 0.78 | 0.78 | 0.77 | 0.78 | -1.15% | 8.50 | 7.19% |
| 2026-03-03 | 0.78 | 0.79 | 0.77 | 0.78 | +0.90% | 14.50 | 12.64% |
| 2026-03-02 | 0.77 | 0.78 | 0.77 | 0.78 | +0.52% | 6.49 | 5.67% |
| 2026-02-27 | 0.77 | 0.78 | 0.77 | 0.77 | +0.13% | 3.57 | 3.11% |
| 2026-02-26 | 0.77 | 0.78 | 0.77 | 0.77 | -0.26% | 5.80 | 4.99% |
| 2026-02-25 | 0.78 | 0.78 | 0.77 | 0.77 | -0.39% | 6.27 | 5.30% |
| 2026-02-24 | 0.78 | 0.78 | 0.78 | 0.78 | -0.26% | 4.99 | 4.16% |