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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.40 | 1.35 | 1.35 | -3.29% | 1.16 | 15.19% |
| 2026-03-20 | 1.40 | 1.41 | 1.40 | 1.40 | -0.29% | 1.03 | 13.07% |
| 2026-03-19 | 1.40 | 1.41 | 1.40 | 1.40 | -0.07% | 1.30 | 15.97% |
| 2026-03-18 | 1.41 | 1.41 | 1.40 | 1.40 | -0.64% | 1.15 | 14.17% |
| 2026-03-17 | 1.40 | 1.41 | 1.40 | 1.41 | +0.93% | 0.91 | 11.14% |
| 2026-03-16 | 1.40 | 1.41 | 1.39 | 1.40 | +0.29% | 1.41 | 17.48% |
| 2026-03-13 | 1.39 | 1.40 | 1.38 | 1.40 | +0.58% | 1.06 | 13.08% |
| 2026-03-12 | 1.38 | 1.39 | 1.38 | 1.39 | +0.51% | 0.96 | 11.77% |
| 2026-03-11 | 1.37 | 1.38 | 1.36 | 1.38 | +0.95% | 0.92 | 11.29% |
| 2026-03-10 | 1.36 | 1.37 | 1.36 | 1.37 | +0.22% | 0.79 | 9.75% |
| 2026-03-09 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 0.89 | 10.98% |
| 2026-03-06 | 1.37 | 1.38 | 1.36 | 1.37 | +0.15% | 0.80 | 9.77% |
| 2026-03-05 | 1.36 | 1.37 | 1.35 | 1.37 | +0.96% | 1.03 | 12.63% |
| 2026-03-04 | 1.37 | 1.37 | 1.35 | 1.36 | -1.16% | 0.88 | 10.84% |
| 2026-03-03 | 1.36 | 1.38 | 1.35 | 1.38 | +0.95% | 1.25 | 15.34% |
| 2026-03-02 | 1.35 | 1.37 | 1.34 | 1.36 | +0.59% | 0.83 | 10.26% |
| 2026-02-27 | 1.35 | 1.36 | 1.35 | 1.35 | +0.15% | 0.79 | 9.82% |
| 2026-02-26 | 1.36 | 1.36 | 1.35 | 1.35 | -0.29% | 0.91 | 11.17% |
| 2026-02-25 | 1.37 | 1.37 | 1.35 | 1.36 | -0.51% | 0.90 | 10.92% |
| 2026-02-24 | 1.36 | 1.37 | 1.36 | 1.36 | -0.15% | 0.87 | 10.48% |