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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.96 | 0.96 | 0.93 | 0.93 | -4.53% | 0.09 | 9.23% |
| 2026-03-20 | 0.99 | 0.99 | 0.97 | 0.97 | -1.82% | 0.05 | 5.00% |
| 2026-03-19 | 0.99 | 0.99 | 0.98 | 0.99 | -1.30% | 0.08 | 7.85% |
| 2026-03-18 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.05 | 5.43% |
| 2026-03-17 | 0.99 | 1.02 | 0.99 | 1.00 | +1.21% | 0.09 | 8.65% |
| 2026-03-16 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 0.03 | 2.94% |
| 2026-03-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.03 | 2.86% |
| 2026-03-12 | 1.01 | 1.01 | 1.00 | 1.00 | -0.40% | 0.01 | 1.24% |
| 2026-03-11 | 1.00 | 1.01 | 1.00 | 1.01 | +0.30% | 0.02 | 2.13% |
| 2026-03-10 | 1.01 | 1.01 | 1.00 | 1.00 | +0.60% | 0.03 | 3.03% |
| 2026-03-09 | 1.01 | 1.01 | 0.99 | 1.00 | -1.58% | 0.06 | 5.68% |
| 2026-03-06 | 1.00 | 1.02 | 1.00 | 1.01 | +0.79% | 0.07 | 7.08% |
| 2026-03-05 | 1.01 | 1.01 | 1.00 | 1.01 | +0.60% | 0.03 | 2.95% |
| 2026-03-04 | 1.02 | 1.02 | 1.00 | 1.00 | -2.63% | 0.10 | 9.88% |
| 2026-03-03 | 1.04 | 1.05 | 1.03 | 1.03 | -1.34% | 0.08 | 8.21% |
| 2026-03-02 | 1.04 | 1.04 | 1.03 | 1.04 | -0.76% | 0.06 | 5.95% |
| 2026-02-27 | 1.05 | 1.05 | 1.04 | 1.05 | +0.38% | 0.05 | 5.06% |
| 2026-02-26 | 1.06 | 1.06 | 1.04 | 1.05 | -1.41% | 0.06 | 6.28% |
| 2026-02-25 | 1.06 | 1.07 | 1.06 | 1.06 | +0.57% | 0.04 | 4.15% |
| 2026-02-24 | 1.06 | 1.06 | 1.05 | 1.05 | 0.00% | 0.06 | 5.51% |