平安MSCI中国A股低波动ETF sh.512390
1.26
0.00%
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 | 1.21 | 1.21 | 1.17 | 1.21 | -1.15% | 0.00 | 2.20% |
| 2026-03-20 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.00 | 0.29% |
| 2026-03-19 | 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | 0.01 | 3.56% |
| 2026-03-18 | 1.24 | 1.24 | 1.23 | 1.23 | -0.72% | 0.00 | 0.02% |
| 2026-03-17 | 1.24 | 1.26 | 1.24 | 1.24 | 0.00% | 0.00 | 0.45% |
| 2026-03-16 | 1.25 | 1.25 | 1.24 | 1.24 | -0.72% | 0.00 | 0.13% |
| 2026-03-13 | 1.25 | 1.26 | 1.25 | 1.25 | -0.48% | 0.00 | 0.48% |
| 2026-03-12 | 1.25 | 1.27 | 1.25 | 1.26 | -0.24% | 0.00 | 1.67% |
| 2026-03-11 | 1.25 | 1.26 | 1.25 | 1.26 | +1.12% | 0.00 | 1.34% |
| 2026-03-10 | 1.24 | 1.25 | 1.24 | 1.25 | +0.40% | 0.02 | 5.60% |
| 2026-03-09 | 1.24 | 1.24 | 1.23 | 1.24 | -0.32% | 0.02 | 5.80% |
| 2026-03-06 | 1.23 | 1.25 | 1.23 | 1.25 | +0.81% | 0.05 | 12.07% |
| 2026-03-05 | 1.24 | 1.24 | 1.23 | 1.24 | +0.57% | 0.06 | 13.93% |
| 2026-03-04 | 1.23 | 1.24 | 1.22 | 1.23 | -1.05% | 0.17 | 26.66% |
| 2026-03-03 | 1.26 | 1.26 | 1.23 | 1.24 | -1.59% | 0.35 | 48.82% |
| 2026-03-02 | 1.25 | 1.26 | 1.25 | 1.26 | +0.96% | 0.23 | 24.70% |
| 2026-02-27 | 1.24 | 1.25 | 1.24 | 1.25 | +0.16% | 0.23 | 20.62% |
| 2026-02-26 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.02 | 1.33% |
| 2026-02-25 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.01 | 1.32% |
| 2026-02-24 | 1.24 | 1.25 | 1.24 | 1.25 | +1.63% | 0.23 | 16.82% |