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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.37 | 1.38 | 1.37 | 1.37 | +0.37% | 0.09 | 7.21% |
| 2026-04-20 | 1.35 | 1.37 | 1.35 | 1.37 | +0.96% | 0.16 | 12.66% |
| 2026-04-17 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | 0.13 | 10.88% |
| 2026-04-16 | 1.37 | 1.37 | 1.36 | 1.36 | -0.37% | 0.12 | 9.51% |
| 2026-04-15 | 1.36 | 1.37 | 1.35 | 1.37 | +1.18% | 0.10 | 8.03% |
| 2026-04-14 | 1.35 | 1.35 | 1.34 | 1.35 | +0.75% | 0.10 | 7.76% |
| 2026-04-13 | 1.34 | 1.34 | 1.33 | 1.34 | +0.07% | 0.13 | 10.69% |
| 2026-04-10 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | 0.12 | 9.35% |
| 2026-04-09 | 1.35 | 1.35 | 1.34 | 1.34 | -0.74% | 0.11 | 8.58% |
| 2026-04-08 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.12 | 9.52% |
| 2026-04-07 | 1.37 | 1.38 | 1.34 | 1.34 | -0.81% | 0.10 | 7.65% |
| 2026-04-03 | 1.37 | 1.37 | 1.35 | 1.35 | -1.09% | 0.15 | 11.15% |
| 2026-04-02 | 1.36 | 1.38 | 1.36 | 1.37 | +0.51% | 0.12 | 8.78% |
| 2026-04-01 | 1.36 | 1.38 | 1.36 | 1.36 | -0.15% | 0.15 | 11.39% |
| 2026-03-31 | 1.36 | 1.37 | 1.36 | 1.36 | +0.89% | 0.14 | 10.36% |
| 2026-03-30 | 1.35 | 1.36 | 1.34 | 1.35 | +0.37% | 0.10 | 7.86% |
| 2026-03-27 | 1.39 | 1.39 | 1.34 | 1.35 | -0.44% | 0.11 | 8.63% |
| 2026-03-26 | 1.35 | 1.36 | 1.35 | 1.35 | +0.37% | 0.14 | 10.25% |
| 2026-03-25 | 1.34 | 1.35 | 1.33 | 1.35 | +0.60% | 0.14 | 10.88% |
| 2026-03-24 | 1.32 | 1.34 | 1.30 | 1.34 | +2.21% | 0.10 | 7.68% |