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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.53 | 1.54 | -1.09% | 0.00 | 2.04% |
| 2026-04-20 | 1.53 | 1.56 | 1.53 | 1.56 | +2.16% | 0.02 | 11.36% |
| 2026-04-17 | 1.51 | 1.53 | 1.51 | 1.53 | -0.33% | 0.00 | 1.26% |
| 2026-04-16 | 1.50 | 1.53 | 1.50 | 1.53 | +1.46% | 0.02 | 9.99% |
| 2026-04-15 | 1.56 | 1.56 | 1.50 | 1.51 | -1.76% | 0.02 | 10.95% |
| 2026-04-14 | 1.50 | 1.54 | 1.49 | 1.54 | +4.06% | 0.03 | 15.24% |
| 2026-04-13 | 1.48 | 1.49 | 1.47 | 1.48 | 0.00% | 0.01 | 3.73% |
| 2026-04-10 | 1.44 | 1.48 | 1.44 | 1.48 | +2.29% | 0.00 | 2.64% |
| 2026-04-09 | 1.47 | 1.47 | 1.43 | 1.44 | -1.90% | 0.01 | 7.74% |
| 2026-04-08 | 1.42 | 1.47 | 1.42 | 1.47 | +6.98% | 0.02 | 10.09% |
| 2026-04-07 | 1.40 | 1.40 | 1.38 | 1.38 | -0.51% | 0.03 | 15.54% |
| 2026-04-03 | 1.39 | 1.41 | 1.38 | 1.38 | -1.21% | 0.01 | 7.14% |
| 2026-04-02 | 1.42 | 1.42 | 1.40 | 1.40 | -1.48% | 0.00 | 0.81% |
| 2026-04-01 | 1.47 | 1.47 | 1.42 | 1.42 | +0.64% | 0.01 | 7.76% |
| 2026-03-31 | 1.40 | 1.44 | 1.40 | 1.41 | -0.35% | 0.00 | 1.78% |
| 2026-03-30 | 1.43 | 1.43 | 1.41 | 1.42 | -0.98% | 0.02 | 10.98% |
| 2026-03-27 | 1.41 | 1.43 | 1.41 | 1.43 | +0.28% | 0.00 | 0.71% |
| 2026-03-26 | 1.47 | 1.47 | 1.42 | 1.43 | -1.38% | 0.00 | 1.88% |
| 2026-03-25 | 1.47 | 1.47 | 1.42 | 1.45 | +1.26% | 0.02 | 8.88% |
| 2026-03-24 | 1.39 | 1.47 | 1.39 | 1.43 | +0.28% | 0.01 | 4.37% |