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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.77 | 8.88 | 8.71 | 8.81 | +0.02% | 0.06 | 0.48% |
| 2026-04-20 | 8.68 | 8.85 | 8.68 | 8.81 | +0.97% | 0.03 | 0.20% |
| 2026-04-17 | 8.69 | 8.75 | 8.68 | 8.72 | +0.17% | 0.03 | 0.20% |
| 2026-04-16 | 8.57 | 8.71 | 8.57 | 8.71 | +2.15% | 0.03 | 0.21% |
| 2026-04-15 | 8.63 | 8.66 | 8.52 | 8.52 | -0.72% | 0.03 | 0.20% |
| 2026-04-14 | 8.44 | 8.60 | 8.44 | 8.59 | +1.41% | 0.04 | 0.32% |
| 2026-04-13 | 8.58 | 8.58 | 8.45 | 8.47 | +0.08% | 0.01 | 0.08% |
| 2026-04-10 | 8.48 | 8.57 | 8.46 | 8.46 | +0.89% | 0.04 | 0.29% |
| 2026-04-09 | 8.38 | 8.44 | 8.33 | 8.38 | -0.44% | 0.05 | 0.41% |
| 2026-04-08 | 8.08 | 8.42 | 8.08 | 8.42 | +4.78% | 0.01 | 0.07% |
| 2026-04-07 | 8.03 | 8.10 | 8.00 | 8.04 | +0.30% | 0.02 | 0.14% |
| 2026-04-03 | 8.08 | 8.10 | 7.99 | 8.01 | -0.84% | 0.10 | 0.85% |
| 2026-04-02 | 8.20 | 8.20 | 8.03 | 8.08 | -1.80% | 0.04 | 0.36% |
| 2026-04-01 | 8.12 | 8.26 | 8.12 | 8.23 | +1.91% | 0.02 | 0.21% |
| 2026-03-31 | 8.17 | 8.45 | 8.07 | 8.07 | -1.82% | 0.01 | 0.11% |
| 2026-03-30 | 8.12 | 8.50 | 8.09 | 8.22 | +0.50% | 0.01 | 0.13% |
| 2026-03-27 | 8.08 | 8.26 | 8.08 | 8.18 | +0.86% | 0.04 | 0.39% |
| 2026-03-26 | 8.25 | 8.25 | 8.05 | 8.11 | -1.49% | 0.16 | 1.45% |
| 2026-03-25 | 8.36 | 8.38 | 8.13 | 8.24 | +2.35% | 0.04 | 0.38% |
| 2026-03-24 | 7.91 | 8.05 | 7.83 | 8.05 | +2.20% | 0.06 | 0.57% |