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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.34 | 1.32 | 1.33 | -0.75% | 0.14 | 9.79% |
| 2026-02-12 | 1.35 | 1.36 | 1.33 | 1.34 | -1.26% | 0.12 | 8.25% |
| 2026-02-11 | 1.35 | 1.36 | 1.35 | 1.35 | +0.07% | 0.13 | 8.48% |
| 2026-02-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.37% | 0.13 | 8.58% |
| 2026-02-09 | 1.36 | 1.36 | 1.33 | 1.35 | +0.30% | 0.12 | 8.04% |
| 2026-02-06 | 1.35 | 1.35 | 1.34 | 1.34 | -0.37% | 0.18 | 11.93% |
| 2026-02-05 | 1.32 | 1.35 | 1.32 | 1.35 | +1.73% | 0.17 | 11.11% |
| 2026-02-04 | 1.31 | 1.33 | 1.31 | 1.33 | +1.22% | 0.09 | 6.04% |
| 2026-02-03 | 1.32 | 1.32 | 1.30 | 1.31 | -0.68% | 0.07 | 4.48% |
| 2026-02-02 | 1.32 | 1.34 | 1.32 | 1.32 | +0.08% | 0.11 | 7.21% |
| 2026-01-30 | 1.32 | 1.33 | 1.32 | 1.32 | -0.38% | 0.10 | 6.64% |
| 2026-01-29 | 1.30 | 1.32 | 1.29 | 1.32 | +1.38% | 0.04 | 2.74% |
| 2026-01-28 | 1.32 | 1.32 | 1.30 | 1.30 | -0.61% | 0.13 | 8.72% |
| 2026-01-27 | 1.31 | 1.33 | 1.31 | 1.31 | -0.30% | 0.09 | 6.00% |
| 2026-01-26 | 1.31 | 1.32 | 1.30 | 1.32 | +0.69% | 0.07 | 5.01% |
| 2026-01-23 | 1.33 | 1.33 | 1.30 | 1.31 | -0.91% | 0.16 | 11.48% |
| 2026-01-22 | 1.32 | 1.34 | 1.32 | 1.32 | -0.53% | 0.12 | 8.70% |
| 2026-01-21 | 1.35 | 1.35 | 1.32 | 1.33 | -1.56% | 0.13 | 9.08% |
| 2026-01-20 | 1.33 | 1.35 | 1.33 | 1.35 | +0.97% | 0.10 | 7.35% |
| 2026-01-19 | 1.34 | 1.35 | 1.33 | 1.33 | -0.52% | 0.03 | 2.37% |