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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 0.04 | 4.26% |
| 2026-04-20 | 0.97 | 0.97 | 0.96 | 0.97 | -0.10% | 0.06 | 6.69% |
| 2026-04-17 | 0.97 | 0.97 | 0.96 | 0.97 | -0.72% | 0.06 | 5.89% |
| 2026-04-16 | 0.97 | 0.98 | 0.97 | 0.97 | +0.10% | 0.06 | 6.30% |
| 2026-04-15 | 0.98 | 0.98 | 0.96 | 0.97 | 0.00% | 0.06 | 6.41% |
| 2026-04-14 | 0.97 | 0.97 | 0.96 | 0.97 | +0.62% | 0.05 | 5.72% |
| 2026-04-13 | 0.95 | 0.97 | 0.95 | 0.97 | +0.94% | 0.07 | 7.44% |
| 2026-04-10 | 0.93 | 0.98 | 0.93 | 0.96 | +3.46% | 0.09 | 9.39% |
| 2026-04-09 | 0.94 | 0.94 | 0.92 | 0.93 | -2.11% | 0.03 | 3.29% |
| 2026-04-08 | 0.92 | 0.95 | 0.92 | 0.95 | +4.18% | 0.09 | 8.92% |
| 2026-04-07 | 0.91 | 0.92 | 0.91 | 0.91 | -0.66% | 0.04 | 3.77% |
| 2026-04-03 | 0.92 | 0.92 | 0.91 | 0.91 | -0.87% | 0.05 | 5.23% |
| 2026-04-02 | 0.94 | 0.94 | 0.92 | 0.92 | -1.60% | 0.07 | 7.06% |
| 2026-04-01 | 0.94 | 0.94 | 0.93 | 0.94 | +1.63% | 0.04 | 4.31% |
| 2026-03-31 | 0.93 | 0.94 | 0.92 | 0.92 | -0.65% | 0.04 | 4.53% |
| 2026-03-30 | 0.93 | 0.93 | 0.92 | 0.93 | -0.64% | 0.04 | 4.18% |
| 2026-03-27 | 0.92 | 0.94 | 0.92 | 0.93 | +0.54% | 0.05 | 5.51% |
| 2026-03-26 | 0.95 | 0.95 | 0.93 | 0.93 | -2.52% | 0.05 | 5.37% |
| 2026-03-25 | 0.94 | 0.96 | 0.94 | 0.95 | +1.28% | 0.05 | 5.48% |
| 2026-03-24 | 0.94 | 0.95 | 0.93 | 0.94 | +1.40% | 0.07 | 6.73% |