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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.30 | 1.28 | 1.29 | -0.69% | 0.97 | 3.71% |
| 2026-02-12 | 1.31 | 1.31 | 1.29 | 1.29 | -1.52% | 0.89 | 3.39% |
| 2026-02-11 | 1.31 | 1.32 | 1.30 | 1.31 | +0.31% | 1.06 | 3.96% |
| 2026-02-10 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 1.07 | 3.98% |
| 2026-02-09 | 1.29 | 1.31 | 1.29 | 1.31 | +0.15% | 0.94 | 3.50% |
| 2026-02-06 | 1.31 | 1.31 | 1.30 | 1.30 | -0.38% | 1.07 | 4.03% |
| 2026-02-05 | 1.29 | 1.31 | 1.29 | 1.31 | +1.95% | 1.45 | 5.50% |
| 2026-02-04 | 1.27 | 1.29 | 1.27 | 1.28 | +1.18% | 1.05 | 4.05% |
| 2026-02-03 | 1.28 | 1.28 | 1.26 | 1.27 | -0.86% | 1.06 | 4.19% |
| 2026-02-02 | 1.28 | 1.30 | 1.28 | 1.28 | +0.31% | 1.19 | 4.71% |
| 2026-01-30 | 1.28 | 1.29 | 1.28 | 1.28 | -0.47% | 1.00 | 3.98% |
| 2026-01-29 | 1.26 | 1.28 | 1.25 | 1.28 | +1.42% | 0.68 | 2.78% |
| 2026-01-28 | 1.27 | 1.28 | 1.26 | 1.26 | -0.39% | 0.91 | 3.70% |
| 2026-01-27 | 1.27 | 1.29 | 1.27 | 1.27 | -0.16% | 0.93 | 3.77% |
| 2026-01-26 | 1.26 | 1.28 | 1.26 | 1.27 | +0.39% | 0.79 | 3.17% |
| 2026-01-23 | 1.28 | 1.28 | 1.26 | 1.27 | -0.86% | 0.96 | 3.90% |
| 2026-01-22 | 1.29 | 1.29 | 1.28 | 1.28 | -0.54% | 0.86 | 3.47% |
| 2026-01-21 | 1.30 | 1.31 | 1.28 | 1.28 | -1.61% | 0.98 | 3.96% |
| 2026-01-20 | 1.29 | 1.31 | 1.29 | 1.31 | +1.16% | 1.11 | 4.51% |
| 2026-01-19 | 1.30 | 1.30 | 1.29 | 1.29 | -0.77% | 1.12 | 4.58% |