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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.41 | 1.48 | 1.41 | 1.43 | -2.40% | 0.00 | 0.60% |
| 2026-03-20 | 1.47 | 1.48 | 1.46 | 1.46 | -0.34% | 0.00 | 2.08% |
| 2026-03-19 | 1.49 | 1.49 | 1.47 | 1.47 | -1.61% | 0.00 | 2.91% |
| 2026-03-18 | 1.48 | 1.49 | 1.47 | 1.49 | +0.40% | 0.02 | 9.73% |
| 2026-03-17 | 1.49 | 1.51 | 1.48 | 1.48 | -0.94% | 0.02 | 10.82% |
| 2026-03-16 | 1.50 | 1.50 | 1.47 | 1.50 | -0.20% | 0.03 | 14.19% |
| 2026-03-13 | 1.49 | 1.50 | 1.48 | 1.50 | +0.54% | 0.01 | 6.52% |
| 2026-03-12 | 1.51 | 1.52 | 1.48 | 1.49 | -1.19% | 0.02 | 13.40% |
| 2026-03-11 | 1.48 | 1.51 | 1.48 | 1.51 | +0.80% | 0.00 | 2.25% |
| 2026-03-10 | 1.47 | 1.50 | 1.47 | 1.50 | +2.11% | 0.03 | 14.41% |
| 2026-03-09 | 1.47 | 1.47 | 1.44 | 1.47 | -1.08% | 0.02 | 9.58% |
| 2026-03-06 | 1.47 | 1.48 | 1.47 | 1.48 | +0.47% | 0.01 | 4.20% |
| 2026-03-05 | 1.48 | 1.49 | 1.48 | 1.48 | +0.07% | 0.01 | 6.93% |
| 2026-03-04 | 1.47 | 1.49 | 1.46 | 1.48 | -0.74% | 0.01 | 7.01% |
| 2026-03-03 | 1.52 | 1.52 | 1.48 | 1.49 | -2.11% | 0.00 | 0.40% |
| 2026-03-02 | 1.51 | 1.53 | 1.51 | 1.52 | -0.59% | 0.11 | 36.42% |
| 2026-02-27 | 1.53 | 1.53 | 1.52 | 1.53 | -0.26% | 0.10 | 24.58% |
| 2026-02-26 | 1.54 | 1.54 | 1.52 | 1.53 | 0.00% | 0.01 | 3.00% |
| 2026-02-25 | 1.51 | 1.55 | 1.51 | 1.53 | +1.46% | 0.02 | 5.86% |
| 2026-02-24 | 1.51 | 1.53 | 1.50 | 1.51 | +0.33% | 0.12 | 24.97% |