易方达中证银行ETF sh.516310
1.27
-0.24%
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 | 1.31 | 1.31 | 1.27 | 1.27 | -3.27% | 4.52 | 18.10% |
| 2026-03-20 | 1.32 | 1.33 | 1.31 | 1.32 | -0.38% | 1.12 | 4.32% |
| 2026-03-19 | 1.32 | 1.33 | 1.32 | 1.32 | -0.08% | 1.19 | 4.56% |
| 2026-03-18 | 1.33 | 1.33 | 1.32 | 1.32 | -0.60% | 1.12 | 4.27% |
| 2026-03-17 | 1.31 | 1.33 | 1.31 | 1.33 | +0.83% | 1.13 | 4.28% |
| 2026-03-16 | 1.31 | 1.32 | 1.31 | 1.32 | +0.38% | 1.00 | 3.80% |
| 2026-03-13 | 1.30 | 1.32 | 1.30 | 1.31 | +0.54% | 1.27 | 4.85% |
| 2026-03-12 | 1.30 | 1.31 | 1.29 | 1.31 | +0.69% | 0.96 | 3.69% |
| 2026-03-11 | 1.29 | 1.30 | 1.28 | 1.30 | +0.78% | 0.74 | 2.86% |
| 2026-03-10 | 1.28 | 1.29 | 1.28 | 1.29 | +0.16% | 0.86 | 3.34% |
| 2026-03-09 | 1.28 | 1.30 | 1.28 | 1.29 | -0.62% | 0.97 | 3.75% |
| 2026-03-06 | 1.29 | 1.30 | 1.29 | 1.29 | +0.23% | 0.89 | 3.44% |
| 2026-03-05 | 1.27 | 1.29 | 1.27 | 1.29 | +0.78% | 0.92 | 3.63% |
| 2026-03-04 | 1.29 | 1.29 | 1.27 | 1.28 | -1.08% | 0.99 | 3.95% |
| 2026-03-03 | 1.28 | 1.30 | 1.27 | 1.29 | +0.94% | 1.22 | 4.81% |
| 2026-03-02 | 1.27 | 1.29 | 1.27 | 1.28 | +0.63% | 0.97 | 3.85% |
| 2026-02-27 | 1.27 | 1.28 | 1.27 | 1.27 | +0.08% | 0.77 | 3.06% |
| 2026-02-26 | 1.28 | 1.28 | 1.27 | 1.27 | -0.23% | 1.01 | 3.98% |
| 2026-02-25 | 1.28 | 1.29 | 1.27 | 1.28 | -0.55% | 1.14 | 4.44% |
| 2026-02-24 | 1.29 | 1.29 | 1.28 | 1.28 | -0.16% | 0.93 | 3.60% |