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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.30 | 1.31 | -3.39% | 0.12 | 8.79% |
| 2026-03-20 | 1.37 | 1.37 | 1.35 | 1.36 | -0.22% | 0.14 | 10.22% |
| 2026-03-19 | 1.36 | 1.37 | 1.35 | 1.36 | -0.07% | 0.23 | 15.84% |
| 2026-03-18 | 1.37 | 1.37 | 1.36 | 1.36 | -0.51% | 0.18 | 12.83% |
| 2026-03-17 | 1.36 | 1.37 | 1.35 | 1.37 | +0.81% | 0.12 | 8.52% |
| 2026-03-16 | 1.35 | 1.36 | 1.35 | 1.36 | +0.37% | 0.14 | 10.15% |
| 2026-03-13 | 1.35 | 1.36 | 1.34 | 1.35 | +0.37% | 0.11 | 7.93% |
| 2026-03-12 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.06 | 4.31% |
| 2026-03-11 | 1.33 | 1.34 | 1.32 | 1.34 | +0.83% | 0.08 | 5.55% |
| 2026-03-10 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 0.11 | 7.44% |
| 2026-03-09 | 1.33 | 1.34 | 1.32 | 1.33 | -0.67% | 0.10 | 6.78% |
| 2026-03-06 | 1.33 | 1.34 | 1.33 | 1.33 | +0.15% | 0.11 | 7.80% |
| 2026-03-05 | 1.31 | 1.33 | 1.31 | 1.33 | +1.06% | 0.10 | 6.85% |
| 2026-03-04 | 1.33 | 1.33 | 1.31 | 1.32 | -1.35% | 0.12 | 8.25% |
| 2026-03-03 | 1.32 | 1.34 | 1.31 | 1.34 | +1.13% | 0.19 | 13.31% |
| 2026-03-02 | 1.31 | 1.33 | 1.30 | 1.32 | +0.53% | 0.07 | 5.24% |
| 2026-02-27 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 0.18 | 12.35% |
| 2026-02-26 | 1.32 | 1.32 | 1.31 | 1.31 | -0.30% | 0.09 | 6.51% |
| 2026-02-25 | 1.33 | 1.33 | 1.31 | 1.32 | -0.60% | 0.15 | 10.17% |
| 2026-02-24 | 1.33 | 1.33 | 1.32 | 1.33 | -0.08% | 0.11 | 7.45% |