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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.21 | 8.31 | 7.88 | 7.88 | -4.59% | 0.05 | 0.43% |
| 2026-03-20 | 8.38 | 8.44 | 8.25 | 8.25 | -0.98% | 0.07 | 0.59% |
| 2026-03-19 | 8.57 | 8.57 | 8.32 | 8.34 | -3.23% | 0.04 | 0.36% |
| 2026-03-18 | 8.51 | 8.61 | 8.46 | 8.61 | +1.14% | 0.07 | 0.63% |
| 2026-03-17 | 8.74 | 8.85 | 8.51 | 8.52 | -1.90% | 0.10 | 0.82% |
| 2026-03-16 | 8.75 | 8.75 | 8.57 | 8.68 | -0.78% | 0.10 | 0.82% |
| 2026-03-13 | 8.88 | 8.88 | 8.74 | 8.75 | -1.43% | 0.08 | 0.64% |
| 2026-03-12 | 8.88 | 8.95 | 8.79 | 8.88 | -0.18% | 0.11 | 0.86% |
| 2026-03-11 | 8.92 | 8.95 | 8.89 | 8.89 | -0.31% | 0.02 | 0.13% |
| 2026-03-10 | 8.77 | 8.92 | 8.77 | 8.92 | +1.72% | 0.01 | 0.04% |
| 2026-03-09 | 8.76 | 8.80 | 8.56 | 8.77 | -1.17% | 0.01 | 0.09% |
| 2026-03-06 | 8.84 | 8.88 | 8.84 | 8.87 | +0.85% | 0.01 | 0.04% |
| 2026-03-05 | 8.74 | 8.88 | 8.74 | 8.80 | +0.72% | 0.01 | 0.09% |
| 2026-03-04 | 8.72 | 8.86 | 8.72 | 8.74 | -0.33% | 0.01 | 0.06% |
| 2026-03-03 | 9.16 | 9.17 | 8.77 | 8.77 | -4.62% | 0.02 | 0.16% |
| 2026-03-02 | 9.19 | 9.22 | 9.05 | 9.19 | 0.00% | 0.02 | 0.16% |
| 2026-02-27 | 9.05 | 9.19 | 9.05 | 9.19 | +1.16% | 0.02 | 0.12% |
| 2026-02-26 | 9.12 | 9.12 | 9.02 | 9.09 | +0.36% | 0.02 | 0.18% |
| 2026-02-25 | 8.93 | 9.08 | 8.91 | 9.05 | +1.34% | 0.02 | 0.12% |
| 2026-02-24 | 8.87 | 8.97 | 8.86 | 8.93 | +1.35% | 0.05 | 0.35% |