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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.34 | 5.36 | 5.30 | 5.35 | +0.30% | 0.12 | 2.41% |
| 2026-04-20 | 5.30 | 5.35 | 5.30 | 5.34 | +0.68% | 0.05 | 1.01% |
| 2026-04-17 | 5.29 | 5.32 | 5.28 | 5.30 | -0.09% | 0.11 | 2.34% |
| 2026-04-16 | 5.28 | 5.31 | 5.28 | 5.30 | +1.05% | 0.07 | 1.39% |
| 2026-04-15 | 5.27 | 5.31 | 5.24 | 5.25 | -0.34% | 0.07 | 1.45% |
| 2026-04-14 | 5.23 | 5.27 | 5.22 | 5.27 | +1.35% | 0.06 | 1.28% |
| 2026-04-13 | 5.21 | 5.21 | 5.18 | 5.20 | +0.19% | 0.05 | 1.02% |
| 2026-04-10 | 5.17 | 5.22 | 5.16 | 5.19 | +1.41% | 0.09 | 1.90% |
| 2026-04-09 | 5.10 | 5.13 | 5.10 | 5.12 | -0.54% | 0.05 | 1.10% |
| 2026-04-08 | 5.00 | 5.15 | 5.00 | 5.14 | +3.46% | 0.04 | 0.75% |
| 2026-04-07 | 4.98 | 4.99 | 4.96 | 4.97 | -0.24% | 0.01 | 0.31% |
| 2026-04-03 | 5.01 | 5.02 | 4.97 | 4.98 | -0.64% | 0.07 | 1.58% |
| 2026-04-02 | 5.04 | 5.06 | 4.99 | 5.02 | -1.03% | 0.02 | 0.42% |
| 2026-04-01 | 5.07 | 5.08 | 5.04 | 5.07 | +1.56% | 0.04 | 0.90% |
| 2026-03-31 | 5.04 | 5.07 | 4.99 | 4.99 | -0.95% | 0.05 | 1.08% |
| 2026-03-30 | 4.99 | 5.04 | 4.98 | 5.04 | +0.02% | 0.08 | 1.78% |
| 2026-03-27 | 4.98 | 5.06 | 4.98 | 5.04 | +0.36% | 0.06 | 1.26% |
| 2026-03-26 | 5.07 | 5.08 | 5.01 | 5.02 | -1.12% | 0.02 | 0.39% |
| 2026-03-25 | 5.00 | 5.09 | 5.00 | 5.08 | +1.48% | 0.05 | 1.00% |
| 2026-03-24 | 4.98 | 5.01 | 4.93 | 5.00 | +1.05% | 0.05 | 1.04% |