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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.25 | 5.27 | 5.22 | 5.22 | -1.15% | 0.05 | 0.94% |
| 2026-02-12 | 5.28 | 5.30 | 5.28 | 5.29 | -0.04% | 0.04 | 0.75% |
| 2026-02-11 | 5.30 | 5.30 | 5.28 | 5.29 | -0.25% | 0.04 | 0.81% |
| 2026-02-10 | 5.28 | 5.30 | 5.27 | 5.30 | +0.42% | 0.13 | 2.52% |
| 2026-02-09 | 5.24 | 5.28 | 5.24 | 5.28 | +1.56% | 0.03 | 0.55% |
| 2026-02-06 | 5.18 | 5.23 | 5.16 | 5.20 | -0.73% | 0.08 | 1.53% |
| 2026-02-05 | 5.24 | 5.24 | 5.18 | 5.24 | -0.34% | 0.07 | 1.48% |
| 2026-02-04 | 5.21 | 5.25 | 5.19 | 5.25 | +0.79% | 0.03 | 0.52% |
| 2026-02-03 | 5.19 | 5.21 | 5.12 | 5.21 | +1.24% | 0.07 | 1.36% |
| 2026-02-02 | 5.25 | 5.29 | 5.15 | 5.15 | -2.20% | 0.07 | 1.46% |
| 2026-01-30 | 5.32 | 5.32 | 5.19 | 5.26 | -1.40% | 0.14 | 2.81% |
| 2026-01-29 | 5.28 | 5.35 | 5.26 | 5.34 | +1.23% | 0.03 | 0.57% |
| 2026-01-28 | 5.29 | 5.30 | 5.26 | 5.27 | +0.09% | 0.13 | 2.42% |
| 2026-01-27 | 5.26 | 5.29 | 5.23 | 5.27 | +0.36% | 0.04 | 0.70% |
| 2026-01-26 | 5.27 | 5.31 | 5.25 | 5.25 | -0.17% | 0.02 | 0.40% |
| 2026-01-23 | 5.30 | 5.30 | 5.26 | 5.26 | -0.51% | 0.06 | 1.19% |
| 2026-01-22 | 5.29 | 5.31 | 5.26 | 5.29 | +0.17% | 0.18 | 3.42% |
| 2026-01-21 | 5.26 | 5.32 | 5.26 | 5.28 | -0.25% | 0.09 | 1.78% |
| 2026-01-20 | 5.21 | 5.40 | 5.21 | 5.29 | -0.04% | 0.20 | 3.98% |
| 2026-01-19 | 5.28 | 5.32 | 5.27 | 5.29 | -0.28% | 0.16 | 3.11% |