华夏中证银行ETF sh.515020
1.64
-0.36%
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 | 1.64 | 1.65 | 1.63 | 1.64 | -0.36% | 1.25 | 18.94% |
| 2026-05-21 | 1.64 | 1.65 | 1.63 | 1.64 | +0.31% | 1.11 | 16.79% |
| 2026-05-20 | 1.65 | 1.65 | 1.64 | 1.64 | -0.79% | 1.08 | 16.32% |
| 2026-05-19 | 1.64 | 1.66 | 1.64 | 1.65 | +0.43% | 1.04 | 15.61% |
| 2026-05-18 | 1.66 | 1.66 | 1.64 | 1.65 | -0.90% | 1.59 | 22.49% |
| 2026-05-15 | 1.67 | 1.68 | 1.66 | 1.66 | -0.54% | 0.93 | 12.89% |
| 2026-05-14 | 1.67 | 1.67 | 1.66 | 1.67 | +0.24% | 1.02 | 14.10% |
| 2026-05-13 | 1.67 | 1.67 | 1.66 | 1.67 | -0.18% | 1.31 | 17.78% |
| 2026-05-12 | 1.67 | 1.68 | 1.67 | 1.67 | -0.24% | 2.36 | 28.86% |
| 2026-05-11 | 1.67 | 1.67 | 1.66 | 1.67 | 0.00% | 1.21 | 14.89% |
| 2026-05-08 | 1.67 | 1.68 | 1.67 | 1.67 | -0.06% | 1.18 | 14.42% |
| 2026-05-07 | 1.68 | 1.68 | 1.67 | 1.67 | -0.42% | 1.46 | 17.57% |
| 2026-05-06 | 1.69 | 1.69 | 1.67 | 1.68 | -0.71% | 1.07 | 12.87% |
| 2026-04-30 | 1.70 | 1.71 | 1.69 | 1.69 | -0.65% | 1.56 | 19.07% |
| 2026-04-29 | 1.71 | 1.71 | 1.69 | 1.70 | -0.35% | 0.99 | 11.97% |
| 2026-04-28 | 1.70 | 1.71 | 1.70 | 1.71 | +0.23% | 1.17 | 14.06% |
| 2026-04-27 | 1.71 | 1.73 | 1.70 | 1.71 | -0.23% | 1.12 | 13.34% |
| 2026-04-24 | 1.72 | 1.72 | 1.70 | 1.71 | -0.35% | 1.27 | 15.34% |
| 2026-04-23 | 1.71 | 1.72 | 1.70 | 1.72 | +0.41% | 1.19 | 14.38% |
| 2026-04-22 | 1.72 | 1.72 | 1.71 | 1.71 | -0.76% | 1.06 | 12.72% |