平安粤港澳大湾区发展主题ETF sh.512970
1.64
-0.67%
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 | 1.66 | 1.66 | 1.60 | 1.64 | -0.67% | 0.01 | 6.56% |
| 2026-05-21 | 1.63 | 1.66 | 1.60 | 1.65 | +1.98% | 0.01 | 4.26% |
| 2026-05-20 | 1.61 | 1.63 | 1.60 | 1.62 | -0.61% | 0.01 | 4.55% |
| 2026-05-19 | 1.62 | 1.64 | 1.61 | 1.63 | +0.25% | 0.01 | 6.97% |
| 2026-05-18 | 1.64 | 1.64 | 1.61 | 1.62 | -1.22% | 0.01 | 6.23% |
| 2026-05-15 | 1.74 | 1.76 | 1.63 | 1.64 | -2.14% | 0.01 | 7.97% |
| 2026-05-14 | 1.70 | 1.75 | 1.67 | 1.68 | -0.59% | 0.02 | 11.65% |
| 2026-05-13 | 1.68 | 1.70 | 1.66 | 1.69 | +1.56% | 0.02 | 10.30% |
| 2026-05-12 | 1.67 | 1.67 | 1.65 | 1.66 | -0.48% | 0.00 | 2.62% |
| 2026-05-11 | 1.71 | 1.71 | 1.65 | 1.67 | +0.66% | 0.02 | 11.05% |
| 2026-05-08 | 1.62 | 1.73 | 1.62 | 1.66 | +2.28% | 0.01 | 8.57% |
| 2026-05-07 | 1.60 | 1.62 | 1.60 | 1.62 | +1.18% | 0.00 | 1.36% |
| 2026-05-06 | 1.58 | 1.62 | 1.58 | 1.60 | +1.39% | 0.02 | 12.48% |
| 2026-04-30 | 1.59 | 1.59 | 1.56 | 1.58 | -0.31% | 0.00 | 1.91% |
| 2026-04-29 | 1.57 | 1.59 | 1.57 | 1.59 | +1.66% | 0.04 | 25.92% |
| 2026-04-28 | 1.58 | 1.58 | 1.56 | 1.56 | -1.76% | 0.01 | 5.58% |
| 2026-04-27 | 1.55 | 1.59 | 1.55 | 1.59 | +2.85% | 0.02 | 11.62% |
| 2026-04-24 | 1.57 | 1.57 | 1.53 | 1.55 | -1.72% | 0.01 | 10.72% |
| 2026-04-23 | 1.57 | 1.59 | 1.56 | 1.57 | 0.00% | 0.02 | 14.94% |
| 2026-04-22 | 1.54 | 1.58 | 1.54 | 1.57 | +1.94% | 0.02 | 12.25% |