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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.04 | 5.06 | 4.93 | 4.95 | -3.26% | 0.10 | 2.13% |
| 2026-03-20 | 5.17 | 5.18 | 5.11 | 5.12 | -0.45% | 0.08 | 1.71% |
| 2026-03-19 | 5.22 | 5.22 | 5.12 | 5.14 | -1.51% | 0.06 | 1.29% |
| 2026-03-18 | 5.22 | 5.22 | 5.16 | 5.22 | +0.37% | 0.03 | 0.64% |
| 2026-03-17 | 5.24 | 5.29 | 5.20 | 5.20 | -0.55% | 0.04 | 0.86% |
| 2026-03-16 | 5.22 | 5.24 | 5.18 | 5.23 | +0.10% | 0.07 | 1.41% |
| 2026-03-13 | 5.23 | 5.26 | 5.22 | 5.22 | -0.31% | 0.02 | 0.33% |
| 2026-03-12 | 5.26 | 5.26 | 5.21 | 5.24 | -0.61% | 0.03 | 0.60% |
| 2026-03-11 | 5.24 | 5.27 | 5.24 | 5.27 | +0.65% | 0.05 | 0.99% |
| 2026-03-10 | 5.20 | 5.24 | 5.20 | 5.24 | +1.51% | 0.06 | 1.28% |
| 2026-03-09 | 5.18 | 5.18 | 5.10 | 5.16 | -1.07% | 0.05 | 0.99% |
| 2026-03-06 | 5.15 | 5.23 | 5.15 | 5.22 | +0.25% | 0.06 | 1.27% |
| 2026-03-05 | 5.18 | 5.23 | 5.18 | 5.20 | +0.85% | 0.08 | 1.63% |
| 2026-03-04 | 5.23 | 5.23 | 5.12 | 5.16 | -1.32% | 0.06 | 1.20% |
| 2026-03-03 | 5.30 | 5.31 | 5.21 | 5.23 | -1.17% | 0.09 | 1.82% |
| 2026-03-02 | 5.24 | 5.30 | 5.23 | 5.29 | 0.00% | 0.05 | 1.05% |
| 2026-02-27 | 5.27 | 5.29 | 5.26 | 5.29 | -0.13% | 0.07 | 1.46% |
| 2026-02-26 | 5.28 | 5.30 | 5.28 | 5.30 | -0.13% | 0.05 | 1.00% |
| 2026-02-25 | 5.28 | 5.36 | 5.28 | 5.30 | +0.44% | 0.06 | 1.26% |
| 2026-02-24 | 5.26 | 5.30 | 5.26 | 5.28 | +1.09% | 0.04 | 0.79% |