汇添富中证银行ETF sh.512820
1.35
-0.22%
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 | 1.35 | 1.35 | 1.34 | 1.35 | -0.22% | 0.85 | 12.78% |
| 2026-05-21 | 1.34 | 1.36 | 1.34 | 1.35 | +0.37% | 0.93 | 13.98% |
| 2026-05-20 | 1.36 | 1.36 | 1.35 | 1.35 | -0.81% | 0.81 | 12.15% |
| 2026-05-19 | 1.35 | 1.37 | 1.35 | 1.36 | +0.30% | 0.88 | 13.04% |
| 2026-05-18 | 1.36 | 1.36 | 1.35 | 1.35 | -0.88% | 0.83 | 12.24% |
| 2026-05-15 | 1.37 | 1.38 | 1.36 | 1.36 | -0.66% | 0.81 | 11.85% |
| 2026-05-14 | 1.37 | 1.38 | 1.36 | 1.37 | +0.29% | 0.84 | 12.30% |
| 2026-05-13 | 1.37 | 1.38 | 1.37 | 1.37 | -0.15% | 0.98 | 14.45% |
| 2026-05-12 | 1.37 | 1.38 | 1.37 | 1.37 | -0.29% | 1.01 | 14.88% |
| 2026-05-11 | 1.38 | 1.38 | 1.37 | 1.38 | 0.00% | 1.01 | 15.24% |
| 2026-05-08 | 1.38 | 1.39 | 1.37 | 1.38 | -0.15% | 0.79 | 12.07% |
| 2026-05-07 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | 0.70 | 10.81% |
| 2026-05-06 | 1.39 | 1.39 | 1.37 | 1.38 | -0.79% | 0.83 | 12.89% |
| 2026-04-30 | 1.40 | 1.40 | 1.39 | 1.39 | -0.57% | 0.84 | 12.95% |
| 2026-04-29 | 1.41 | 1.41 | 1.39 | 1.40 | -0.43% | 0.83 | 12.64% |
| 2026-04-28 | 1.40 | 1.41 | 1.40 | 1.41 | +0.29% | 0.86 | 13.05% |
| 2026-04-27 | 1.41 | 1.42 | 1.40 | 1.40 | -0.36% | 0.77 | 11.71% |
| 2026-04-24 | 1.41 | 1.42 | 1.40 | 1.41 | -0.21% | 0.94 | 14.16% |
| 2026-04-23 | 1.40 | 1.42 | 1.40 | 1.41 | +0.36% | 0.97 | 14.19% |
| 2026-04-22 | 1.41 | 1.42 | 1.40 | 1.41 | -0.64% | 0.84 | 12.27% |