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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.90 | 8.93 | 8.79 | 8.81 | -1.46% | 0.02 | 0.12% |
| 2026-02-12 | 8.85 | 8.96 | 8.85 | 8.94 | +1.12% | 0.04 | 0.27% |
| 2026-02-11 | 8.83 | 8.89 | 8.83 | 8.85 | +0.28% | 0.02 | 0.16% |
| 2026-02-10 | 8.77 | 8.84 | 8.77 | 8.82 | -0.06% | 0.01 | 0.10% |
| 2026-02-09 | 8.78 | 8.83 | 8.75 | 8.82 | +1.01% | 0.03 | 0.21% |
| 2026-02-06 | 8.65 | 8.76 | 8.51 | 8.74 | +0.78% | 0.03 | 0.20% |
| 2026-02-05 | 8.74 | 8.74 | 8.59 | 8.67 | -1.51% | 0.04 | 0.28% |
| 2026-02-04 | 8.76 | 8.83 | 8.70 | 8.80 | +0.22% | 0.05 | 0.36% |
| 2026-02-03 | 8.53 | 8.79 | 8.53 | 8.78 | +2.98% | 0.03 | 0.26% |
| 2026-02-02 | 8.84 | 8.88 | 8.51 | 8.53 | -4.42% | 0.04 | 0.33% |
| 2026-01-30 | 9.10 | 9.10 | 8.72 | 8.92 | -1.97% | 0.07 | 0.49% |
| 2026-01-29 | 9.18 | 9.19 | 9.07 | 9.10 | -0.84% | 0.06 | 0.44% |
| 2026-01-28 | 9.47 | 9.47 | 9.07 | 9.18 | -1.64% | 0.03 | 0.19% |
| 2026-01-27 | 8.96 | 9.96 | 8.90 | 9.33 | +3.12% | 0.03 | 0.20% |
| 2026-01-26 | 9.16 | 9.31 | 8.95 | 9.05 | -0.96% | 0.02 | 0.17% |
| 2026-01-23 | 8.85 | 9.14 | 8.85 | 9.14 | +2.44% | 0.01 | 0.09% |
| 2026-01-22 | 8.83 | 9.55 | 8.75 | 8.92 | +0.88% | 0.13 | 0.97% |
| 2026-01-21 | 8.76 | 8.86 | 8.76 | 8.84 | +0.96% | 0.02 | 0.17% |
| 2026-01-20 | 8.87 | 8.87 | 8.63 | 8.76 | -0.52% | 0.17 | 1.35% |
| 2026-01-19 | 8.80 | 8.82 | 8.72 | 8.80 | +1.02% | 0.09 | 0.67% |