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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.52 | 1.52 | 1.49 | 1.50 | -0.92% | 0.13 | 22.83% |
| 2026-02-12 | 1.51 | 1.52 | 1.50 | 1.52 | +0.60% | 0.12 | 17.92% |
| 2026-02-11 | 1.51 | 1.52 | 1.51 | 1.51 | -0.59% | 0.12 | 15.00% |
| 2026-02-10 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | 0.11 | 13.03% |
| 2026-02-09 | 1.52 | 1.52 | 1.51 | 1.52 | +1.74% | 0.00 | 0.36% |
| 2026-02-06 | 1.48 | 1.51 | 1.48 | 1.49 | -0.13% | 0.01 | 0.69% |
| 2026-02-05 | 1.50 | 1.50 | 1.49 | 1.50 | -0.47% | 0.01 | 0.66% |
| 2026-02-04 | 1.50 | 1.50 | 1.49 | 1.50 | -0.07% | 0.00 | 0.22% |
| 2026-02-03 | 1.48 | 1.52 | 1.48 | 1.50 | +1.83% | 0.01 | 1.59% |
| 2026-02-02 | 1.50 | 1.52 | 1.48 | 1.48 | -2.64% | 0.02 | 1.81% |
| 2026-01-30 | 1.53 | 1.56 | 1.50 | 1.52 | -1.24% | 0.01 | 1.44% |
| 2026-01-29 | 1.53 | 1.56 | 1.53 | 1.54 | -0.78% | 0.00 | 0.54% |
| 2026-01-28 | 1.56 | 1.56 | 1.54 | 1.55 | -0.58% | 0.01 | 0.66% |
| 2026-01-27 | 1.56 | 1.56 | 1.53 | 1.56 | -0.32% | 0.00 | 0.44% |
| 2026-01-26 | 1.56 | 1.56 | 1.55 | 1.56 | -0.06% | 0.00 | 0.16% |
| 2026-01-23 | 1.56 | 1.61 | 1.52 | 1.56 | +0.26% | 0.03 | 3.75% |
| 2026-01-22 | 1.56 | 1.56 | 1.55 | 1.56 | +0.71% | 0.00 | 0.13% |
| 2026-01-21 | 1.53 | 1.56 | 1.53 | 1.55 | -0.13% | 0.00 | 0.12% |
| 2026-01-20 | 1.55 | 1.59 | 1.53 | 1.55 | -1.02% | 0.01 | 0.65% |
| 2026-01-19 | 1.56 | 1.57 | 1.55 | 1.57 | -0.25% | 0.00 | 0.30% |