平安沪深300ETF sh.510390
5.45
+1.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.40 | 5.46 | 5.39 | 5.45 | +1.10% | 0.03 | 0.55% |
| 2026-05-21 | 5.51 | 5.57 | 5.38 | 5.39 | -1.50% | 0.03 | 0.51% |
| 2026-05-20 | 5.46 | 5.47 | 5.42 | 5.47 | +0.15% | 0.08 | 1.28% |
| 2026-05-19 | 5.42 | 5.80 | 5.37 | 5.46 | +0.37% | 0.02 | 0.41% |
| 2026-05-18 | 5.43 | 5.47 | 5.41 | 5.44 | -0.44% | 0.03 | 0.53% |
| 2026-05-15 | 5.54 | 5.55 | 5.44 | 5.46 | -1.28% | 0.08 | 1.30% |
| 2026-05-14 | 5.65 | 5.65 | 5.53 | 5.54 | -1.44% | 0.17 | 2.73% |
| 2026-05-13 | 5.57 | 5.63 | 5.54 | 5.62 | +1.01% | 0.10 | 1.65% |
| 2026-05-12 | 5.58 | 5.58 | 5.54 | 5.56 | -0.27% | 0.06 | 1.00% |
| 2026-05-11 | 5.47 | 5.58 | 5.47 | 5.58 | +1.94% | 0.14 | 2.29% |
| 2026-05-08 | 5.48 | 5.49 | 5.45 | 5.47 | -0.65% | 0.09 | 1.58% |
| 2026-05-07 | 5.48 | 5.51 | 5.47 | 5.50 | +0.38% | 0.07 | 1.09% |
| 2026-05-06 | 5.41 | 5.51 | 5.41 | 5.48 | +1.37% | 0.05 | 0.81% |
| 2026-04-30 | 5.42 | 5.42 | 5.39 | 5.41 | -0.09% | 0.04 | 0.76% |
| 2026-04-29 | 5.34 | 5.42 | 5.34 | 5.42 | +1.33% | 0.02 | 0.41% |
| 2026-04-28 | 5.37 | 5.37 | 5.34 | 5.34 | -0.41% | 0.03 | 0.48% |
| 2026-04-27 | 5.38 | 5.39 | 5.36 | 5.37 | +0.09% | 0.01 | 0.11% |
| 2026-04-24 | 5.36 | 5.37 | 5.33 | 5.36 | -0.41% | 0.02 | 0.50% |
| 2026-04-23 | 5.40 | 5.41 | 5.35 | 5.38 | -0.15% | 0.08 | 1.59% |
| 2026-04-22 | 5.35 | 5.39 | 5.35 | 5.39 | +0.73% | 0.04 | 0.81% |