浦银安盛中证证券公司30ETF sh.516730
0.94
-1.89%
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 | 0.96 | 0.96 | 0.94 | 0.94 | -1.89% | 0.05 | 5.23% |
| 2026-05-21 | 0.95 | 0.98 | 0.95 | 0.95 | +0.42% | 0.06 | 5.94% |
| 2026-05-20 | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.03 | 3.34% |
| 2026-05-19 | 0.94 | 0.96 | 0.94 | 0.95 | +0.95% | 0.05 | 5.71% |
| 2026-05-18 | 0.95 | 0.95 | 0.94 | 0.94 | -0.32% | 0.03 | 3.62% |
| 2026-05-15 | 0.96 | 0.96 | 0.94 | 0.95 | -2.27% | 0.05 | 4.96% |
| 2026-05-14 | 0.99 | 0.99 | 0.97 | 0.97 | -1.82% | 0.05 | 4.77% |
| 2026-05-13 | 0.99 | 0.99 | 0.98 | 0.99 | -0.40% | 0.05 | 5.22% |
| 2026-05-12 | 0.99 | 1.00 | 0.98 | 0.99 | +0.10% | 0.06 | 6.55% |
| 2026-05-11 | 0.97 | 0.99 | 0.97 | 0.99 | +1.54% | 0.08 | 7.94% |
| 2026-05-08 | 0.98 | 0.98 | 0.97 | 0.98 | -0.51% | 0.05 | 5.12% |
| 2026-05-07 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 0.04 | 4.00% |
| 2026-05-06 | 0.97 | 0.99 | 0.96 | 0.99 | +1.23% | 0.03 | 3.36% |
| 2026-04-30 | 0.97 | 0.99 | 0.97 | 0.97 | +0.52% | 0.06 | 6.16% |
| 2026-04-29 | 0.98 | 0.98 | 0.96 | 0.97 | +0.21% | 0.05 | 5.19% |
| 2026-04-28 | 0.96 | 0.98 | 0.96 | 0.97 | +1.36% | 0.09 | 8.79% |
| 2026-04-27 | 0.95 | 0.96 | 0.95 | 0.95 | -0.10% | 0.05 | 5.02% |
| 2026-04-24 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.05 | 5.66% |
| 2026-04-23 | 0.97 | 0.97 | 0.96 | 0.96 | -0.82% | 0.05 | 5.36% |
| 2026-04-22 | 0.96 | 0.98 | 0.96 | 0.97 | +0.94% | 0.06 | 6.45% |