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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.67 | 1.67 | 1.65 | 1.66 | -0.66% | 1.04 | 12.20% |
| 2026-02-12 | 1.69 | 1.69 | 1.66 | 1.67 | -1.48% | 1.01 | 11.76% |
| 2026-02-11 | 1.69 | 1.69 | 1.68 | 1.69 | +0.30% | 1.07 | 12.34% |
| 2026-02-10 | 1.68 | 1.69 | 1.68 | 1.69 | +0.24% | 1.13 | 12.86% |
| 2026-02-09 | 1.67 | 1.69 | 1.67 | 1.68 | +0.30% | 1.02 | 11.70% |
| 2026-02-06 | 1.69 | 1.69 | 1.67 | 1.68 | -0.36% | 1.17 | 13.39% |
| 2026-02-05 | 1.66 | 1.69 | 1.66 | 1.68 | +1.63% | 1.06 | 12.32% |
| 2026-02-04 | 1.63 | 1.66 | 1.63 | 1.66 | +1.28% | 1.12 | 13.24% |
| 2026-02-03 | 1.65 | 1.65 | 1.63 | 1.64 | -0.79% | 1.03 | 12.37% |
| 2026-02-02 | 1.64 | 1.67 | 1.64 | 1.65 | +0.18% | 1.15 | 13.60% |
| 2026-01-30 | 1.65 | 1.67 | 1.64 | 1.65 | -0.30% | 1.20 | 14.24% |
| 2026-01-29 | 1.63 | 1.65 | 1.61 | 1.65 | +0.92% | 0.69 | 8.31% |
| 2026-01-28 | 1.63 | 1.64 | 1.62 | 1.64 | -0.79% | 0.96 | 11.58% |
| 2026-01-27 | 1.63 | 1.66 | 1.63 | 1.65 | +0.61% | 0.77 | 9.31% |
| 2026-01-26 | 1.63 | 1.65 | 1.62 | 1.64 | +0.49% | 0.66 | 7.96% |
| 2026-01-23 | 1.64 | 1.66 | 1.63 | 1.63 | -0.91% | 1.14 | 13.65% |
| 2026-01-22 | 1.64 | 1.67 | 1.64 | 1.65 | -0.42% | 1.14 | 13.74% |
| 2026-01-21 | 1.68 | 1.69 | 1.65 | 1.65 | -1.67% | 0.88 | 10.54% |
| 2026-01-20 | 1.66 | 1.68 | 1.66 | 1.68 | +1.08% | 1.01 | 12.12% |
| 2026-01-19 | 1.67 | 1.68 | 1.66 | 1.66 | -0.66% | 0.69 | 8.29% |