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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.72 | 1.73 | 1.71 | 1.72 | +0.29% | 1.04 | 12.39% |
| 2026-04-20 | 1.70 | 1.72 | 1.69 | 1.72 | +1.12% | 1.04 | 12.64% |
| 2026-04-17 | 1.71 | 1.71 | 1.70 | 1.70 | -0.47% | 0.99 | 12.13% |
| 2026-04-16 | 1.71 | 1.72 | 1.70 | 1.71 | -0.29% | 0.89 | 10.85% |
| 2026-04-15 | 1.69 | 1.72 | 1.68 | 1.71 | +1.18% | 0.96 | 11.67% |
| 2026-04-14 | 1.68 | 1.69 | 1.68 | 1.69 | +0.84% | 0.99 | 12.14% |
| 2026-04-13 | 1.68 | 1.68 | 1.67 | 1.68 | -0.06% | 0.84 | 10.35% |
| 2026-04-10 | 1.68 | 1.68 | 1.67 | 1.68 | -0.06% | 0.87 | 10.79% |
| 2026-04-09 | 1.69 | 1.69 | 1.68 | 1.68 | -0.83% | 0.94 | 11.58% |
| 2026-04-08 | 1.68 | 1.69 | 1.67 | 1.69 | +0.77% | 0.92 | 11.35% |
| 2026-04-07 | 1.70 | 1.70 | 1.67 | 1.68 | -0.83% | 1.00 | 12.34% |
| 2026-04-03 | 1.71 | 1.71 | 1.69 | 1.69 | -1.17% | 0.80 | 9.78% |
| 2026-04-02 | 1.70 | 1.72 | 1.70 | 1.71 | +0.47% | 0.86 | 10.31% |
| 2026-04-01 | 1.70 | 1.72 | 1.70 | 1.71 | +0.06% | 0.87 | 10.40% |
| 2026-03-31 | 1.70 | 1.71 | 1.69 | 1.70 | +0.71% | 0.96 | 11.47% |
| 2026-03-30 | 1.68 | 1.70 | 1.67 | 1.69 | +0.48% | 0.96 | 11.51% |
| 2026-03-27 | 1.68 | 1.70 | 1.68 | 1.68 | -0.41% | 0.93 | 11.21% |
| 2026-03-26 | 1.68 | 1.70 | 1.68 | 1.69 | +0.36% | 0.98 | 11.70% |
| 2026-03-25 | 1.67 | 1.69 | 1.66 | 1.69 | +0.72% | 1.02 | 12.30% |
| 2026-03-24 | 1.65 | 1.68 | 1.64 | 1.67 | +1.89% | 1.04 | 12.54% |