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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.69 | 1.69 | 1.54 | 1.64 | -3.13% | 0.88 | 10.64% |
| 2026-03-20 | 1.70 | 1.71 | 1.69 | 1.70 | -0.24% | 1.07 | 12.59% |
| 2026-03-19 | 1.70 | 1.71 | 1.70 | 1.70 | -0.29% | 1.04 | 12.19% |
| 2026-03-18 | 1.71 | 1.71 | 1.70 | 1.70 | -0.41% | 1.04 | 12.35% |
| 2026-03-17 | 1.69 | 1.71 | 1.69 | 1.71 | +0.88% | 0.87 | 10.25% |
| 2026-03-16 | 1.69 | 1.70 | 1.69 | 1.70 | +0.30% | 0.76 | 9.08% |
| 2026-03-13 | 1.68 | 1.70 | 1.68 | 1.69 | +0.54% | 1.02 | 12.11% |
| 2026-03-12 | 1.66 | 1.69 | 1.66 | 1.68 | +0.66% | 0.80 | 9.46% |
| 2026-03-11 | 1.65 | 1.67 | 1.65 | 1.67 | +0.78% | 1.09 | 12.72% |
| 2026-03-10 | 1.65 | 1.66 | 1.65 | 1.66 | +0.30% | 0.94 | 10.94% |
| 2026-03-09 | 1.66 | 1.67 | 1.65 | 1.65 | -0.84% | 1.23 | 13.95% |
| 2026-03-06 | 1.66 | 1.67 | 1.66 | 1.67 | +0.24% | 1.52 | 17.80% |
| 2026-03-05 | 1.64 | 1.66 | 1.64 | 1.66 | +0.91% | 0.98 | 11.52% |
| 2026-03-04 | 1.66 | 1.66 | 1.64 | 1.65 | -1.14% | 1.13 | 13.50% |
| 2026-03-03 | 1.65 | 1.68 | 1.64 | 1.67 | +1.03% | 1.05 | 12.50% |
| 2026-03-02 | 1.64 | 1.66 | 1.63 | 1.65 | +0.36% | 0.83 | 10.01% |
| 2026-02-27 | 1.64 | 1.65 | 1.64 | 1.64 | +0.24% | 1.05 | 12.67% |
| 2026-02-26 | 1.64 | 1.65 | 1.64 | 1.64 | -0.18% | 0.82 | 9.89% |
| 2026-02-25 | 1.65 | 1.66 | 1.64 | 1.64 | -0.54% | 0.88 | 10.46% |
| 2026-02-24 | 1.66 | 1.66 | 1.65 | 1.65 | -0.18% | 0.76 | 9.00% |