华安中证银行ETF sh.516210
1.31
-0.23%
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 | 1.31 | 1.31 | 1.30 | 1.31 | -0.23% | 0.08 | 6.50% |
| 2026-05-21 | 1.32 | 1.32 | 1.30 | 1.31 | +0.31% | 0.13 | 11.12% |
| 2026-05-20 | 1.31 | 1.32 | 1.31 | 1.31 | -0.91% | 0.08 | 6.86% |
| 2026-05-19 | 1.32 | 1.33 | 1.32 | 1.32 | +0.46% | 0.13 | 11.37% |
| 2026-05-18 | 1.32 | 1.32 | 1.31 | 1.31 | -1.05% | 0.09 | 7.86% |
| 2026-05-15 | 1.33 | 1.34 | 1.32 | 1.33 | -0.45% | 0.09 | 7.77% |
| 2026-05-14 | 1.33 | 1.34 | 1.33 | 1.33 | +0.23% | 0.05 | 4.46% |
| 2026-05-13 | 1.33 | 1.33 | 1.33 | 1.33 | -0.22% | 0.07 | 6.23% |
| 2026-05-12 | 1.34 | 1.34 | 1.33 | 1.33 | -0.22% | 0.13 | 10.64% |
| 2026-05-11 | 1.34 | 1.34 | 1.32 | 1.34 | 0.00% | 0.14 | 11.60% |
| 2026-05-08 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 0.12 | 10.22% |
| 2026-05-07 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | 0.09 | 7.36% |
| 2026-05-06 | 1.35 | 1.35 | 1.33 | 1.34 | -0.67% | 0.09 | 7.27% |
| 2026-04-30 | 1.36 | 1.36 | 1.35 | 1.35 | -0.66% | 0.10 | 8.39% |
| 2026-04-29 | 1.37 | 1.37 | 1.35 | 1.36 | -0.37% | 0.11 | 9.09% |
| 2026-04-28 | 1.36 | 1.37 | 1.36 | 1.37 | +0.37% | 0.12 | 9.71% |
| 2026-04-27 | 1.36 | 1.38 | 1.36 | 1.36 | -0.44% | 0.07 | 5.60% |
| 2026-04-24 | 1.36 | 1.37 | 1.36 | 1.37 | -0.29% | 0.09 | 7.42% |
| 2026-04-23 | 1.36 | 1.37 | 1.36 | 1.37 | +0.44% | 0.15 | 12.07% |
| 2026-04-22 | 1.38 | 1.38 | 1.36 | 1.36 | -0.66% | 0.10 | 8.45% |