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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.43 | 1.41 | 1.42 | +0.35% | 0.93 | 13.31% |
| 2026-04-20 | 1.39 | 1.41 | 1.39 | 1.41 | +1.08% | 0.87 | 12.56% |
| 2026-04-17 | 1.40 | 1.40 | 1.39 | 1.40 | -0.57% | 0.85 | 12.31% |
| 2026-04-16 | 1.41 | 1.42 | 1.40 | 1.40 | -0.28% | 0.97 | 13.85% |
| 2026-04-15 | 1.39 | 1.41 | 1.39 | 1.41 | +1.08% | 1.07 | 15.15% |
| 2026-04-14 | 1.38 | 1.39 | 1.38 | 1.39 | +0.94% | 0.88 | 12.62% |
| 2026-04-13 | 1.38 | 1.38 | 1.37 | 1.38 | -0.22% | 0.83 | 11.96% |
| 2026-04-10 | 1.39 | 1.39 | 1.38 | 1.38 | -0.22% | 0.55 | 7.91% |
| 2026-04-09 | 1.39 | 1.40 | 1.38 | 1.39 | -0.65% | 0.73 | 10.21% |
| 2026-04-08 | 1.38 | 1.39 | 1.38 | 1.39 | +0.87% | 0.77 | 10.65% |
| 2026-04-07 | 1.39 | 1.40 | 1.38 | 1.38 | -0.93% | 0.82 | 11.29% |
| 2026-04-03 | 1.41 | 1.41 | 1.39 | 1.40 | -1.13% | 0.56 | 7.66% |
| 2026-04-02 | 1.40 | 1.42 | 1.40 | 1.41 | +0.57% | 0.63 | 8.38% |
| 2026-04-01 | 1.40 | 1.42 | 1.40 | 1.40 | -0.07% | 0.81 | 10.78% |
| 2026-03-31 | 1.39 | 1.41 | 1.39 | 1.40 | +0.72% | 0.84 | 11.13% |
| 2026-03-30 | 1.38 | 1.40 | 1.38 | 1.39 | +0.50% | 0.81 | 10.79% |
| 2026-03-27 | 1.39 | 1.40 | 1.38 | 1.39 | -0.43% | 0.72 | 9.53% |
| 2026-03-26 | 1.38 | 1.40 | 1.38 | 1.39 | +0.22% | 0.99 | 12.93% |
| 2026-03-25 | 1.38 | 1.39 | 1.37 | 1.39 | +0.80% | 1.01 | 13.32% |
| 2026-03-24 | 1.36 | 1.38 | 1.35 | 1.38 | +2.00% | 0.99 | 13.06% |