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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.38 | 1.38 | 1.36 | 1.36 | -0.66% | 1.04 | 12.33% |
| 2026-02-12 | 1.39 | 1.40 | 1.37 | 1.37 | -1.43% | 0.85 | 9.90% |
| 2026-02-11 | 1.39 | 1.40 | 1.39 | 1.39 | +0.14% | 1.17 | 13.11% |
| 2026-02-10 | 1.39 | 1.40 | 1.39 | 1.39 | +0.29% | 0.86 | 9.48% |
| 2026-02-09 | 1.38 | 1.39 | 1.37 | 1.39 | +0.36% | 0.99 | 10.93% |
| 2026-02-06 | 1.39 | 1.40 | 1.38 | 1.38 | -0.36% | 1.04 | 11.39% |
| 2026-02-05 | 1.37 | 1.39 | 1.37 | 1.39 | +1.69% | 1.47 | 15.98% |
| 2026-02-04 | 1.35 | 1.37 | 1.34 | 1.36 | +1.26% | 1.06 | 11.52% |
| 2026-02-03 | 1.36 | 1.36 | 1.34 | 1.35 | -0.88% | 1.01 | 11.16% |
| 2026-02-02 | 1.36 | 1.38 | 1.36 | 1.36 | +0.37% | 1.46 | 15.73% |
| 2026-01-30 | 1.36 | 1.37 | 1.35 | 1.35 | -0.44% | 0.91 | 9.81% |
| 2026-01-29 | 1.34 | 1.36 | 1.33 | 1.36 | +1.42% | 0.86 | 9.32% |
| 2026-01-28 | 1.35 | 1.36 | 1.34 | 1.34 | -0.52% | 0.91 | 9.80% |
| 2026-01-27 | 1.35 | 1.36 | 1.35 | 1.35 | -0.07% | 0.97 | 10.25% |
| 2026-01-26 | 1.34 | 1.36 | 1.34 | 1.35 | +0.37% | 1.01 | 10.60% |
| 2026-01-23 | 1.36 | 1.36 | 1.34 | 1.34 | -0.88% | 1.43 | 15.07% |
| 2026-01-22 | 1.36 | 1.38 | 1.36 | 1.36 | -0.66% | 1.24 | 13.07% |
| 2026-01-21 | 1.39 | 1.39 | 1.36 | 1.37 | -1.51% | 1.45 | 15.43% |
| 2026-01-20 | 1.38 | 1.39 | 1.37 | 1.39 | +0.80% | 1.16 | 12.56% |
| 2026-01-19 | 1.38 | 1.39 | 1.37 | 1.38 | -0.36% | 0.77 | 8.48% |