平安中证500ETF sh.510590
9.12
+1.74%
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 | 8.96 | 9.16 | 8.96 | 9.12 | +1.74% | 0.07 | 0.50% |
| 2026-05-21 | 9.30 | 9.35 | 8.96 | 8.97 | -2.63% | 0.06 | 0.48% |
| 2026-05-20 | 9.19 | 9.24 | 9.11 | 9.21 | +0.26% | 0.03 | 0.24% |
| 2026-05-19 | 9.10 | 9.19 | 8.96 | 9.19 | +0.99% | 0.02 | 0.16% |
| 2026-05-18 | 8.99 | 9.16 | 8.99 | 9.10 | +0.25% | 0.01 | 0.10% |
| 2026-05-15 | 9.25 | 9.34 | 9.05 | 9.07 | -1.90% | 0.06 | 0.46% |
| 2026-05-14 | 9.54 | 9.54 | 9.25 | 9.25 | -2.63% | 0.05 | 0.36% |
| 2026-05-13 | 9.35 | 9.50 | 9.30 | 9.50 | +1.64% | 0.14 | 0.97% |
| 2026-05-12 | 9.31 | 9.40 | 9.31 | 9.35 | -0.56% | 0.04 | 0.27% |
| 2026-05-11 | 9.24 | 9.43 | 9.24 | 9.40 | +1.71% | 0.03 | 0.18% |
| 2026-05-08 | 9.21 | 9.31 | 9.15 | 9.24 | +0.15% | 0.13 | 0.92% |
| 2026-05-07 | 9.20 | 9.26 | 9.15 | 9.23 | +1.00% | 0.04 | 0.28% |
| 2026-05-06 | 8.92 | 9.20 | 8.92 | 9.14 | +2.88% | 0.10 | 0.74% |
| 2026-04-30 | 8.82 | 8.90 | 8.81 | 8.88 | +0.01% | 0.04 | 0.31% |
| 2026-04-29 | 8.67 | 8.89 | 8.67 | 8.88 | +1.93% | 0.04 | 0.29% |
| 2026-04-28 | 8.81 | 8.81 | 8.71 | 8.71 | -1.08% | 0.04 | 0.28% |
| 2026-04-27 | 8.82 | 8.87 | 8.79 | 8.81 | +0.10% | 0.04 | 0.28% |
| 2026-04-24 | 8.69 | 8.84 | 8.69 | 8.80 | -0.20% | 0.02 | 0.17% |
| 2026-04-23 | 8.79 | 8.96 | 8.76 | 8.82 | -1.10% | 0.03 | 0.22% |
| 2026-04-22 | 8.78 | 8.91 | 8.77 | 8.91 | +1.20% | 0.04 | 0.33% |